Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.021 | 8.238 | 7.909 | 8.040 | 1,114,701 | +0.01(+0.08%) |
Jul 30, 2009 | 7.948 | 8.067 | 7.882 | 8.034 | 1,260,779 | +0.15(+1.92%) |
Jul 29, 2009 | 8.021 | 8.047 | 7.783 | 7.882 | 1,068,666 | -0.22(-2.69%) |
Jul 28, 2009 | 8.205 | 8.245 | 8.067 | 8.100 | 820,685 | -0.18(-2.15%) |
Jul 27, 2009 | 8.126 | 8.278 | 8.119 | 8.278 | 466,907 | +0.03(+0.32%) |
Jul 24, 2009 | 8.106 | 8.251 | 8.106 | 8.251 | 1,417 | +0.06(+0.72%) |
Jul 23, 2009 | 7.836 | 8.212 | 7.836 | 8.192 | 904,725 | +0.27(+3.41%) |
Jul 22, 2009 | 7.750 | 7.974 | 7.744 | 7.922 | 1,117,666 | +0.13(+1.61%) |
Jul 21, 2009 | 7.658 | 7.856 | 7.586 | 7.797 | 1,267,303 | +0.16(+2.07%) |
Jul 20, 2009 | 7.612 | 7.665 | 7.460 | 7.638 | 902,333 | +0.09(+1.13%) |
Jul 17, 2009 | 7.691 | 7.744 | 7.500 | 7.553 | 468,727 | -0.12(-1.55%) |
Jul 16, 2009 | 7.619 | 7.717 | 7.487 | 7.671 | 900,124 | +0.01(+0.17%) |
Jul 15, 2009 | 7.421 | 7.691 | 7.401 | 7.658 | 1,179,545 | +0.27(+3.66%) |
Jul 14, 2009 | 7.355 | 7.408 | 7.276 | 7.388 | 685,426 | +0.01(+0.09%) |
Jul 13, 2009 | 7.217 | 7.454 | 7.210 | 7.381 | 1,150,692 | +0.20(+2.85%) |
Jul 10, 2009 | 7.019 | 7.203 | 6.966 | 7.177 | 768,760 | +0.14(+1.97%) |
Jul 09, 2009 | 6.900 | 7.131 | 6.900 | 7.039 | 746,140 | +0.12(+1.71%) |
Jul 08, 2009 | 6.946 | 7.072 | 6.828 | 6.920 | 1,046,310 | +0.03(+0.48%) |
Jul 07, 2009 | 6.999 | 7.072 | 6.887 | 6.887 | 531,690 | -0.14(-1.97%) |
Jul 06, 2009 | 6.841 | 7.058 | 6.841 | 7.025 | 573,436 | +0.13(+1.91%) |
Jul 02, 2009 | 7.137 | 7.223 | 6.894 | 6.894 | 597,296 | -0.35(-4.82%) |
Jul 01, 2009 | 7.170 | 7.269 | 7.052 | 7.243 | 753,731 | +0.18(+2.61%) |
Jun 30, 2009 | 7.282 | 7.309 | 6.986 | 7.058 | 1,271,362 | -0.15(-2.10%) |
Jun 29, 2009 | 7.210 | 7.276 | 7.025 | 7.210 | 581,924 | +0.04(+0.55%) |
Jun 26, 2009 | 7.012 | 7.243 | 6.927 | 7.170 | 1,873,098 | +0.14(+2.06%) |
Jun 25, 2009 | 6.900 | 7.098 | 6.854 | 7.025 | 1,388,577 | +0.24(+3.50%) |
Jun 24, 2009 | 6.683 | 6.874 | 6.630 | 6.788 | 767,869 | +0.15(+2.28%) |
Jun 23, 2009 | 6.847 | 6.966 | 6.584 | 6.637 | 829,044 | -0.07(-1.08%) |
Jun 22, 2009 | 6.663 | 6.795 | 6.643 | 6.709 | 727,728 | -0.03(-0.49%) |
Jun 19, 2009 | 6.834 | 6.953 | 6.702 | 6.742 | 1,310,675 | -0.01(-0.10%) |
Jun 18, 2009 | 6.505 | 6.782 | 6.505 | 6.749 | 889,233 | +0.23(+3.54%) |
Jun 17, 2009 | 6.426 | 6.564 | 6.373 | 6.518 | 540,283 | +0.07(+1.02%) |
Jun 16, 2009 | 6.459 | 6.551 | 6.433 | 6.452 | 870,557 | +0.05(+0.72%) |
Jun 15, 2009 | 6.630 | 6.630 | 6.294 | 6.406 | 924,584 | -0.24(-3.67%) |
Jun 12, 2009 | 6.525 | 6.663 | 6.413 | 6.650 | 512,161 | +0.12(+1.82%) |
Jun 11, 2009 | 6.426 | 6.590 | 6.406 | 6.531 | 771,639 | +0.09(+1.43%) |
Jun 10, 2009 | 6.426 | 6.492 | 6.314 | 6.439 | 703,973 | +0.04(+0.62%) |
Jun 09, 2009 | 6.268 | 6.478 | 6.241 | 6.399 | 1,063,524 | +0.13(+2.10%) |
Jun 08, 2009 | 6.221 | 6.340 | 6.195 | 6.268 | 578,722 | -0.03(-0.42%) |
Jun 05, 2009 | 6.340 | 6.380 | 6.188 | 6.294 | 801,202 | +0.03(+0.53%) |
Jun 04, 2009 | 6.182 | 6.281 | 6.155 | 6.261 | 1,517,947 | +0.06(+0.96%) |
Jun 03, 2009 | 6.485 | 6.485 | 6.136 | 6.202 | 952,963 | -0.24(-3.68%) |
Jun 02, 2009 | 6.492 | 6.544 | 6.406 | 6.439 | 770,277 | -0.06(-0.91%) |
Jun 01, 2009 | 6.188 | 6.518 | 6.188 | 6.498 | 767,709 | +0.40(+6.59%) |
May 29, 2009 | 6.208 | 6.360 | 6.004 | 6.096 | 1,246,556 | -0.02(-0.32%) |
May 28, 2009 | 6.149 | 6.241 | 6.030 | 6.116 | 793,381 | +0.00(+0.00%) |
May 27, 2009 | 6.300 | 6.359 | 6.103 | 6.116 | 649,769 | -0.22(-3.43%) |
May 26, 2009 | 6.076 | 6.347 | 5.958 | 6.333 | 701,873 | +0.26(+4.34%) |
May 22, 2009 | 6.136 | 6.195 | 6.037 | 6.070 | 567,510 | -0.07(-1.07%) |
May 21, 2009 | 6.109 | 6.182 | 6.057 | 6.136 | 862,277 | -0.02(-0.32%) |
May 20, 2009 | 6.261 | 6.327 | 6.142 | 6.155 | 723,062 | -0.06(-0.95%) |
May 19, 2009 | 6.070 | 6.294 | 6.050 | 6.215 | 1,324,674 | +0.10(+1.62%) |
May 18, 2009 | 6.241 | 6.287 | 6.043 | 6.116 | 909,008 | -0.05(-0.85%) |
May 15, 2009 | 6.347 | 6.347 | 6.050 | 6.169 | 1,133,044 | -0.19(-3.01%) |
May 14, 2009 | 6.261 | 6.419 | 6.208 | 6.360 | 1,032,505 | +0.16(+2.55%) |
May 13, 2009 | 6.472 | 6.564 | 6.175 | 6.202 | 2,313,551 | -0.37(-5.62%) |
May 12, 2009 | 6.676 | 6.742 | 6.498 | 6.571 | 833,845 | -0.05(-0.80%) |
May 11, 2009 | 6.735 | 6.762 | 6.584 | 6.623 | 926,461 | -0.18(-2.62%) |
May 08, 2009 | 6.689 | 6.847 | 6.683 | 6.801 | 1,280,715 | +0.21(+3.20%) |
May 07, 2009 | 6.637 | 6.670 | 6.485 | 6.590 | 1,449,072 | +0.02(+0.30%) |
May 06, 2009 | 6.564 | 6.623 | 6.439 | 6.571 | 894,251 | +0.02(+0.30%) |
May 05, 2009 | 6.465 | 6.577 | 6.307 | 6.551 | 1,402,747 | +0.16(+2.47%) |
May 04, 2009 | 6.248 | 6.393 | 6.248 | 6.393 | 1,672,692 | +0.24(+3.85%) |