Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.990 | 8.067 | 7.958 | 8.038 | 164,577 | +0.05(+0.57%) |
Jul 30, 2009 | 7.924 | 8.063 | 7.924 | 7.992 | 31,265 | +0.17(+2.21%) |
Jul 29, 2009 | 7.867 | 7.867 | 7.797 | 7.820 | 6,149 | -0.07(-0.89%) |
Jul 28, 2009 | 7.865 | 7.899 | 7.816 | 7.890 | 30,705 | +0.00(+0.00%) |
Jul 27, 2009 | 7.886 | 7.890 | 7.844 | 7.890 | 6,859 | +0.08(+1.05%) |
Jul 24, 2009 | 7.704 | 7.822 | 7.693 | 7.809 | 11,339 | +0.02(+0.27%) |
Jul 23, 2009 | 7.484 | 7.787 | 7.484 | 7.787 | 16,159 | +0.33(+4.40%) |
Jul 22, 2009 | 7.475 | 7.513 | 7.459 | 7.459 | 14,220 | +0.05(+0.61%) |
Jul 21, 2009 | 7.568 | 7.568 | 7.377 | 7.414 | 13,154 | -0.08(-1.06%) |
Jul 20, 2009 | 7.425 | 7.493 | 7.409 | 7.493 | 22,062 | +0.13(+1.82%) |
Jul 17, 2009 | 7.370 | 7.370 | 7.318 | 7.359 | 42,120 | -0.03(-0.46%) |
Jul 16, 2009 | 7.250 | 7.729 | 7.250 | 7.393 | 24,758 | +0.08(+1.12%) |
Jul 15, 2009 | 7.230 | 7.314 | 7.193 | 7.311 | 49,278 | +0.25(+3.54%) |
Jul 14, 2009 | 6.966 | 7.062 | 6.957 | 7.062 | 101,795 | +0.13(+1.89%) |
Jul 13, 2009 | 6.803 | 6.933 | 6.771 | 6.931 | 13,326 | +0.13(+1.98%) |
Jul 10, 2009 | 6.819 | 6.826 | 6.701 | 6.796 | 6,841 | -0.01(-0.10%) |
Jul 09, 2009 | 6.837 | 6.871 | 6.803 | 6.803 | 66,733 | +0.10(+1.49%) |
Jul 08, 2009 | 6.830 | 6.887 | 6.678 | 6.703 | 33,084 | -0.13(-1.96%) |
Jul 07, 2009 | 7.016 | 7.016 | 6.837 | 6.837 | 53,402 | -0.19(-2.71%) |
Jul 06, 2009 | 6.966 | 7.028 | 6.878 | 7.028 | 795,467 | -0.01(-0.13%) |
Jul 02, 2009 | 7.180 | 7.286 | 7.037 | 7.037 | 40,807 | -0.25(-3.37%) |
Jul 01, 2009 | 7.314 | 7.330 | 7.282 | 7.282 | 26,577 | +0.09(+1.29%) |
Jun 30, 2009 | 7.339 | 7.339 | 7.162 | 7.189 | 13,454 | -0.07(-0.94%) |
Jun 29, 2009 | 7.255 | 7.296 | 7.139 | 7.257 | 31,485 | +0.06(+0.85%) |
Jun 26, 2009 | 7.130 | 7.196 | 7.126 | 7.196 | 15,004 | +0.04(+0.51%) |
Jun 25, 2009 | 7.046 | 7.159 | 7.046 | 7.159 | 43,516 | +0.15(+2.19%) |
Jun 24, 2009 | 6.991 | 7.066 | 6.964 | 7.006 | 19,674 | +0.06(+0.86%) |
Jun 23, 2009 | 6.880 | 6.957 | 6.880 | 6.946 | 13,273 | -0.02(-0.26%) |
Jun 22, 2009 | 7.078 | 7.078 | 6.962 | 6.964 | 77,601 | -0.32(-4.39%) |
Jun 19, 2009 | 7.325 | 7.330 | 7.259 | 7.284 | 40,124 | +0.02(+0.28%) |
Jun 18, 2009 | 7.207 | 7.264 | 7.162 | 7.264 | 19,899 | +0.09(+1.27%) |
Jun 17, 2009 | 7.227 | 7.273 | 7.125 | 7.173 | 51,931 | -0.07(-0.97%) |
Jun 16, 2009 | 7.491 | 7.491 | 7.223 | 7.243 | 38,802 | -0.15(-2.09%) |
Jun 15, 2009 | 7.475 | 7.475 | 7.336 | 7.398 | 38,045 | -0.17(-2.28%) |
Jun 12, 2009 | 7.541 | 7.570 | 7.482 | 7.570 | 34,309 | -0.03(-0.45%) |
Jun 11, 2009 | 7.656 | 7.695 | 7.604 | 7.604 | 48,063 | +0.02(+0.33%) |
Jun 10, 2009 | 7.627 | 7.627 | 7.491 | 7.579 | 27,991 | -0.05(-0.63%) |
Jun 09, 2009 | 7.584 | 7.661 | 7.570 | 7.627 | 48,957 | +0.01(+0.18%) |
Jun 08, 2009 | 7.609 | 7.650 | 7.518 | 7.613 | 23,749 | -0.02(-0.24%) |
Jun 05, 2009 | 7.809 | 7.815 | 7.588 | 7.632 | 46,578 | -0.05(-0.59%) |
Jun 04, 2009 | 7.532 | 7.677 | 7.499 | 7.677 | 64,909 | +0.14(+1.90%) |
Jun 03, 2009 | 7.574 | 7.574 | 7.464 | 7.534 | 30,807 | -0.09(-1.16%) |
Jun 02, 2009 | 7.652 | 7.686 | 7.622 | 7.622 | 48,441 | -0.06(-0.74%) |
Jun 01, 2009 | 7.534 | 7.740 | 7.534 | 7.679 | 65,455 | +0.30(+4.06%) |
May 29, 2009 | 7.297 | 7.380 | 7.209 | 7.380 | 36,908 | +0.20(+2.79%) |
May 28, 2009 | 7.252 | 7.252 | 7.102 | 7.179 | 15,916 | +0.04(+0.57%) |
May 27, 2009 | 7.348 | 7.363 | 7.139 | 7.139 | 25,516 | -0.20(-2.76%) |
May 26, 2009 | 6.987 | 7.342 | 6.987 | 7.342 | 19,110 | +0.27(+3.77%) |
May 22, 2009 | 7.182 | 7.182 | 7.073 | 7.075 | 52,560 | -0.02(-0.35%) |
May 21, 2009 | 7.148 | 7.168 | 6.978 | 7.100 | 276,911 | -0.13(-1.85%) |
May 20, 2009 | 7.386 | 7.423 | 7.213 | 7.234 | 47,922 | -0.05(-0.75%) |
May 19, 2009 | 7.271 | 7.372 | 7.231 | 7.289 | 25,106 | -0.03(-0.43%) |
May 18, 2009 | 7.057 | 7.321 | 7.057 | 7.321 | 44,455 | +0.31(+4.40%) |
May 15, 2009 | 7.067 | 7.115 | 6.946 | 7.012 | 254,738 | -0.10(-1.40%) |
May 14, 2009 | 6.973 | 7.160 | 6.887 | 7.112 | 45,142 | +0.18(+2.59%) |
May 13, 2009 | 7.107 | 7.141 | 6.932 | 6.932 | 146,726 | -0.42(-5.68%) |
May 12, 2009 | 7.448 | 7.473 | 7.193 | 7.350 | 157,991 | -0.10(-1.31%) |
May 11, 2009 | 7.561 | 7.561 | 7.447 | 7.448 | 13,625 | -0.22(-2.81%) |
May 08, 2009 | 7.400 | 7.663 | 7.400 | 7.663 | 23,679 | +0.34(+4.58%) |
May 07, 2009 | 7.647 | 7.734 | 7.302 | 7.327 | 54,816 | -0.25(-3.30%) |
May 06, 2009 | 7.534 | 7.588 | 7.395 | 7.577 | 91,645 | +0.16(+2.14%) |
May 05, 2009 | 7.454 | 7.511 | 7.356 | 7.418 | 79,354 | -0.12(-1.60%) |
May 04, 2009 | 7.947 | 7.947 | 7.234 | 7.538 | 62,658 | +0.40(+5.63%) |