Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.999 | 8.077 | 7.968 | 8.047 | 164,387 | +0.05(+0.57%) |
Jul 30, 2009 | 7.934 | 8.072 | 7.934 | 8.002 | 31,229 | +0.17(+2.21%) |
Jul 29, 2009 | 7.876 | 7.876 | 7.806 | 7.829 | 6,142 | -0.07(-0.89%) |
Jul 28, 2009 | 7.874 | 7.909 | 7.825 | 7.899 | 30,670 | +0.00(+0.00%) |
Jul 27, 2009 | 7.895 | 7.899 | 7.853 | 7.899 | 6,851 | +0.08(+1.05%) |
Jul 24, 2009 | 7.713 | 7.831 | 7.702 | 7.818 | 11,326 | +0.02(+0.27%) |
Jul 23, 2009 | 7.493 | 7.796 | 7.493 | 7.796 | 16,140 | +0.33(+4.40%) |
Jul 22, 2009 | 7.484 | 7.522 | 7.468 | 7.468 | 14,204 | +0.05(+0.61%) |
Jul 21, 2009 | 7.577 | 7.577 | 7.386 | 7.422 | 13,139 | -0.08(-1.06%) |
Jul 20, 2009 | 7.434 | 7.502 | 7.418 | 7.502 | 22,036 | +0.13(+1.82%) |
Jul 17, 2009 | 7.379 | 7.379 | 7.327 | 7.368 | 42,071 | -0.03(-0.46%) |
Jul 16, 2009 | 7.259 | 7.738 | 7.259 | 7.402 | 24,729 | +0.08(+1.12%) |
Jul 15, 2009 | 7.238 | 7.322 | 7.202 | 7.320 | 49,221 | +0.25(+3.54%) |
Jul 14, 2009 | 6.974 | 7.070 | 6.965 | 7.070 | 101,678 | +0.13(+1.89%) |
Jul 13, 2009 | 6.811 | 6.941 | 6.779 | 6.939 | 13,310 | +0.13(+1.98%) |
Jul 10, 2009 | 6.827 | 6.834 | 6.709 | 6.804 | 6,833 | -0.01(-0.10%) |
Jul 09, 2009 | 6.845 | 6.879 | 6.811 | 6.811 | 66,656 | +0.10(+1.49%) |
Jul 08, 2009 | 6.838 | 6.895 | 6.686 | 6.711 | 33,046 | -0.13(-1.96%) |
Jul 07, 2009 | 7.024 | 7.024 | 6.845 | 6.845 | 53,340 | -0.19(-2.71%) |
Jul 06, 2009 | 6.974 | 7.036 | 6.886 | 7.036 | 794,548 | -0.01(-0.13%) |
Jul 02, 2009 | 7.188 | 7.295 | 7.045 | 7.045 | 40,760 | -0.25(-3.37%) |
Jul 01, 2009 | 7.322 | 7.338 | 7.290 | 7.290 | 26,547 | +0.09(+1.29%) |
Jun 30, 2009 | 7.347 | 7.347 | 7.170 | 7.197 | 13,438 | -0.07(-0.94%) |
Jun 29, 2009 | 7.263 | 7.304 | 7.147 | 7.265 | 31,449 | +0.06(+0.85%) |
Jun 26, 2009 | 7.138 | 7.204 | 7.134 | 7.204 | 14,987 | +0.04(+0.51%) |
Jun 25, 2009 | 7.054 | 7.168 | 7.054 | 7.168 | 43,466 | +0.15(+2.19%) |
Jun 24, 2009 | 6.999 | 7.074 | 6.972 | 7.014 | 19,651 | +0.06(+0.86%) |
Jun 23, 2009 | 6.888 | 6.965 | 6.888 | 6.954 | 13,258 | -0.02(-0.26%) |
Jun 22, 2009 | 7.086 | 7.086 | 6.970 | 6.972 | 77,511 | -0.32(-4.39%) |
Jun 19, 2009 | 7.334 | 7.338 | 7.268 | 7.293 | 40,078 | +0.02(+0.28%) |
Jun 18, 2009 | 7.215 | 7.272 | 7.170 | 7.272 | 19,876 | +0.09(+1.27%) |
Jun 17, 2009 | 7.236 | 7.281 | 7.134 | 7.181 | 51,870 | -0.07(-0.97%) |
Jun 16, 2009 | 7.499 | 7.499 | 7.231 | 7.252 | 38,758 | -0.15(-2.09%) |
Jun 15, 2009 | 7.484 | 7.484 | 7.345 | 7.406 | 38,001 | -0.17(-2.28%) |
Jun 12, 2009 | 7.549 | 7.579 | 7.490 | 7.579 | 34,269 | -0.03(-0.45%) |
Jun 11, 2009 | 7.665 | 7.704 | 7.613 | 7.613 | 48,007 | +0.03(+0.33%) |
Jun 10, 2009 | 7.636 | 7.636 | 7.499 | 7.588 | 27,959 | -0.05(-0.63%) |
Jun 09, 2009 | 7.593 | 7.670 | 7.579 | 7.636 | 48,900 | +0.01(+0.18%) |
Jun 08, 2009 | 7.618 | 7.659 | 7.527 | 7.622 | 23,722 | -0.02(-0.24%) |
Jun 05, 2009 | 7.818 | 7.824 | 7.597 | 7.640 | 46,524 | -0.05(-0.59%) |
Jun 04, 2009 | 7.540 | 7.686 | 7.508 | 7.686 | 64,834 | +0.14(+1.90%) |
Jun 03, 2009 | 7.582 | 7.582 | 7.472 | 7.543 | 30,771 | -0.09(-1.16%) |
Jun 02, 2009 | 7.661 | 7.695 | 7.631 | 7.631 | 48,385 | -0.06(-0.74%) |
Jun 01, 2009 | 7.543 | 7.749 | 7.543 | 7.688 | 65,379 | +0.30(+4.06%) |
May 29, 2009 | 7.305 | 7.388 | 7.218 | 7.388 | 36,865 | +0.20(+2.79%) |
May 28, 2009 | 7.261 | 7.261 | 7.111 | 7.188 | 15,898 | +0.04(+0.57%) |
May 27, 2009 | 7.356 | 7.372 | 7.147 | 7.147 | 25,486 | -0.20(-2.76%) |
May 26, 2009 | 6.995 | 7.350 | 6.995 | 7.350 | 19,088 | +0.27(+3.77%) |
May 22, 2009 | 7.190 | 7.190 | 7.081 | 7.084 | 52,500 | -0.02(-0.35%) |
May 21, 2009 | 7.156 | 7.177 | 6.986 | 7.109 | 276,590 | -0.13(-1.85%) |
May 20, 2009 | 7.395 | 7.431 | 7.221 | 7.243 | 47,866 | -0.05(-0.75%) |
May 19, 2009 | 7.279 | 7.381 | 7.239 | 7.297 | 25,077 | -0.03(-0.43%) |
May 18, 2009 | 7.065 | 7.329 | 7.065 | 7.329 | 44,403 | +0.31(+4.40%) |
May 15, 2009 | 7.075 | 7.124 | 6.954 | 7.020 | 254,444 | -0.10(-1.40%) |
May 14, 2009 | 6.981 | 7.168 | 6.895 | 7.120 | 45,090 | +0.18(+2.59%) |
May 13, 2009 | 7.115 | 7.149 | 6.940 | 6.940 | 146,557 | -0.42(-5.68%) |
May 12, 2009 | 7.456 | 7.481 | 7.202 | 7.359 | 157,808 | -0.10(-1.31%) |
May 11, 2009 | 7.570 | 7.570 | 7.456 | 7.456 | 13,610 | -0.22(-2.81%) |
May 08, 2009 | 7.409 | 7.672 | 7.409 | 7.672 | 23,651 | +0.34(+4.58%) |
May 07, 2009 | 7.656 | 7.743 | 7.311 | 7.336 | 54,753 | -0.25(-3.30%) |
May 06, 2009 | 7.543 | 7.597 | 7.404 | 7.586 | 91,539 | +0.16(+2.14%) |
May 05, 2009 | 7.463 | 7.520 | 7.365 | 7.427 | 79,262 | -0.12(-1.60%) |
May 04, 2009 | 7.956 | 7.956 | 7.243 | 7.547 | 62,585 | +0.40(+5.63%) |