Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.814 | 7.918 | 7.737 | 7.751 | 296,474 | -0.10(-1.25%) |
Jul 30, 2009 | 8.016 | 8.128 | 7.786 | 7.849 | 331,037 | -0.10(-1.32%) |
Jul 29, 2009 | 7.751 | 7.974 | 7.716 | 7.953 | 439,329 | +0.24(+3.08%) |
Jul 28, 2009 | 7.597 | 7.786 | 7.597 | 7.716 | 406,858 | +0.10(+1.28%) |
Jul 27, 2009 | 7.625 | 7.667 | 7.576 | 7.618 | 393,853 | -0.01(-0.09%) |
Jul 24, 2009 | 7.604 | 7.681 | 7.541 | 7.625 | 3,053 | +0.01(+0.09%) |
Jul 23, 2009 | 7.590 | 7.688 | 7.562 | 7.618 | 424,949 | +0.03(+0.37%) |
Jul 22, 2009 | 7.471 | 7.653 | 7.416 | 7.590 | 405,374 | +0.12(+1.59%) |
Jul 21, 2009 | 7.723 | 7.744 | 7.443 | 7.471 | 199,870 | -0.17(-2.20%) |
Jul 20, 2009 | 7.646 | 7.667 | 7.492 | 7.639 | 373,246 | +0.10(+1.30%) |
Jul 17, 2009 | 7.667 | 7.667 | 7.401 | 7.541 | 274,917 | -0.12(-1.55%) |
Jul 16, 2009 | 7.604 | 7.800 | 7.555 | 7.660 | 333,017 | +0.06(+0.74%) |
Jul 15, 2009 | 7.653 | 7.723 | 7.492 | 7.604 | 705,672 | +0.01(+0.09%) |
Jul 14, 2009 | 7.765 | 7.905 | 7.576 | 7.597 | 470,472 | +0.14(+1.87%) |
Jul 13, 2009 | 7.408 | 7.485 | 7.408 | 7.457 | 233,314 | +0.07(+0.95%) |
Jul 10, 2009 | 7.387 | 7.443 | 7.255 | 7.387 | 343,424 | -0.01(-0.09%) |
Jul 09, 2009 | 7.562 | 7.562 | 7.373 | 7.394 | 283,546 | -0.10(-1.40%) |
Jul 08, 2009 | 7.660 | 7.674 | 7.366 | 7.499 | 222,376 | -0.11(-1.47%) |
Jul 07, 2009 | 7.674 | 7.786 | 7.597 | 7.611 | 326,255 | -0.03(-0.46%) |
Jul 06, 2009 | 7.513 | 7.995 | 7.506 | 7.646 | 688,831 | +0.07(+0.92%) |
Jul 02, 2009 | 7.772 | 7.856 | 7.569 | 7.576 | 317,726 | -0.32(-4.07%) |
Jul 01, 2009 | 7.995 | 8.142 | 7.835 | 7.898 | 392,558 | -0.01(-0.18%) |
Jun 30, 2009 | 7.912 | 7.981 | 7.877 | 7.912 | 456,967 | +0.08(+1.07%) |
Jun 29, 2009 | 7.583 | 7.842 | 7.576 | 7.828 | 342,076 | +0.26(+3.42%) |
Jun 26, 2009 | 7.499 | 7.674 | 7.394 | 7.569 | 1,457,160 | +0.06(+0.84%) |
Jun 25, 2009 | 7.422 | 7.555 | 7.408 | 7.506 | 244,545 | +0.08(+1.03%) |
Jun 24, 2009 | 7.450 | 7.506 | 7.283 | 7.429 | 221,420 | +0.06(+0.76%) |
Jun 23, 2009 | 7.506 | 7.534 | 7.359 | 7.373 | 184,359 | -0.06(-0.85%) |
Jun 22, 2009 | 7.611 | 7.646 | 7.436 | 7.436 | 244,469 | -0.22(-2.92%) |
Jun 19, 2009 | 7.758 | 7.877 | 7.611 | 7.660 | 732,298 | -0.03(-0.36%) |
Jun 18, 2009 | 7.520 | 8.030 | 7.499 | 7.688 | 747,476 | +0.31(+4.27%) |
Jun 17, 2009 | 7.401 | 7.492 | 7.338 | 7.373 | 334,212 | +0.00(+0.00%) |
Jun 16, 2009 | 7.450 | 7.513 | 7.321 | 7.373 | 446,333 | -0.11(-1.49%) |
Jun 15, 2009 | 7.457 | 7.534 | 7.345 | 7.485 | 378,173 | -0.02(-0.28%) |
Jun 12, 2009 | 7.373 | 7.534 | 7.345 | 7.506 | 316,138 | +0.10(+1.42%) |
Jun 11, 2009 | 7.338 | 7.583 | 7.303 | 7.401 | 546,531 | +0.13(+1.83%) |
Jun 10, 2009 | 7.555 | 7.555 | 7.157 | 7.269 | 423,521 | -0.20(-2.62%) |
Jun 09, 2009 | 7.555 | 7.576 | 7.436 | 7.464 | 318,935 | -0.10(-1.29%) |
Jun 08, 2009 | 7.597 | 7.625 | 7.548 | 7.562 | 344,140 | -0.18(-2.35%) |
Jun 05, 2009 | 7.835 | 7.898 | 7.632 | 7.744 | 286,379 | -0.09(-1.16%) |
Jun 04, 2009 | 7.939 | 7.960 | 7.709 | 7.835 | 266,525 | -0.03(-0.36%) |
Jun 03, 2009 | 7.737 | 7.891 | 7.737 | 7.863 | 285,933 | +0.08(+1.08%) |
Jun 02, 2009 | 7.716 | 7.821 | 7.660 | 7.779 | 827,790 | +0.10(+1.27%) |
Jun 01, 2009 | 7.450 | 7.751 | 7.450 | 7.681 | 558,617 | +0.26(+3.48%) |
May 29, 2009 | 7.380 | 7.436 | 7.289 | 7.422 | 276,604 | -0.03(-0.47%) |
May 28, 2009 | 7.359 | 7.471 | 7.150 | 7.457 | 1,638,718 | +0.17(+2.30%) |
May 27, 2009 | 7.303 | 7.443 | 7.227 | 7.289 | 356,717 | -0.03(-0.38%) |
May 26, 2009 | 7.115 | 7.394 | 7.059 | 7.317 | 285,210 | +0.17(+2.35%) |
May 22, 2009 | 7.122 | 7.220 | 7.045 | 7.150 | 478,416 | +0.04(+0.59%) |
May 21, 2009 | 7.129 | 7.192 | 6.996 | 7.108 | 356,204 | -0.06(-0.88%) |
May 20, 2009 | 7.178 | 7.324 | 7.094 | 7.171 | 470,666 | +0.01(+0.20%) |
May 19, 2009 | 7.129 | 7.254 | 7.073 | 7.157 | 510,774 | +0.02(+0.29%) |
May 18, 2009 | 6.975 | 7.150 | 6.898 | 7.136 | 530,403 | +0.21(+3.03%) |
May 15, 2009 | 7.073 | 7.206 | 6.898 | 6.926 | 281,792 | -0.16(-2.27%) |
May 14, 2009 | 7.087 | 7.199 | 7.010 | 7.087 | 907,849 | +0.07(+1.00%) |
May 13, 2009 | 7.227 | 7.227 | 6.982 | 7.017 | 379,363 | -0.31(-4.20%) |
May 12, 2009 | 7.534 | 7.541 | 7.241 | 7.324 | 337,325 | -0.20(-2.60%) |
May 11, 2009 | 7.674 | 7.674 | 7.485 | 7.520 | 308,135 | -0.28(-3.58%) |
May 08, 2009 | 7.548 | 7.800 | 7.485 | 7.800 | 491,152 | +0.13(+1.64%) |
May 07, 2009 | 7.464 | 7.751 | 7.408 | 7.674 | 1,012,001 | +0.34(+4.57%) |
May 06, 2009 | 6.989 | 7.366 | 6.989 | 7.338 | 663,937 | +0.41(+5.95%) |
May 05, 2009 | 6.458 | 6.933 | 6.444 | 6.926 | 569,278 | +0.45(+6.90%) |
May 04, 2009 | 6.374 | 6.479 | 6.353 | 6.479 | 788,901 | +0.34(+5.58%) |