Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.685 | 7.742 | 7.657 | 7.708 | 19,523 | +0.02(+0.30%) |
Jul 30, 2009 | 7.634 | 7.731 | 7.611 | 7.685 | 53,460 | +0.05(+0.67%) |
Jul 29, 2009 | 7.611 | 7.697 | 7.611 | 7.634 | 11,772 | +0.03(+0.45%) |
Jul 28, 2009 | 7.680 | 7.714 | 7.583 | 7.600 | 33,798 | -0.04(-0.52%) |
Jul 27, 2009 | 7.725 | 7.731 | 7.640 | 7.640 | 20,857 | -0.07(-0.96%) |
Jul 24, 2009 | 7.691 | 7.730 | 7.674 | 7.714 | 431 | -0.02(-0.22%) |
Jul 23, 2009 | 7.845 | 7.845 | 7.651 | 7.731 | 42,152 | -0.09(-1.09%) |
Jul 22, 2009 | 7.839 | 7.948 | 7.765 | 7.817 | 17,965 | -0.00(-0.00%) |
Jul 21, 2009 | 7.760 | 7.817 | 7.760 | 7.817 | 13,103 | +0.03(+0.37%) |
Jul 20, 2009 | 7.668 | 7.839 | 7.668 | 7.788 | 18,480 | +0.08(+1.04%) |
Jul 17, 2009 | 7.628 | 7.720 | 7.628 | 7.708 | 8,421 | +0.10(+1.35%) |
Jul 16, 2009 | 7.617 | 7.683 | 7.537 | 7.605 | 11,786 | +0.06(+0.76%) |
Jul 15, 2009 | 7.537 | 7.637 | 7.537 | 7.548 | 13,786 | +0.01(+0.15%) |
Jul 14, 2009 | 7.657 | 7.657 | 7.508 | 7.537 | 24,625 | -0.09(-1.12%) |
Jul 13, 2009 | 7.645 | 7.702 | 7.617 | 7.623 | 18,210 | -0.02(-0.22%) |
Jul 10, 2009 | 7.645 | 7.695 | 7.640 | 7.640 | 7,711 | -0.02(-0.22%) |
Jul 09, 2009 | 7.594 | 7.731 | 7.571 | 7.657 | 78,085 | +0.14(+1.82%) |
Jul 08, 2009 | 7.457 | 7.617 | 7.457 | 7.520 | 12,156 | +0.02(+0.30%) |
Jul 07, 2009 | 7.503 | 7.617 | 7.497 | 7.497 | 24,493 | -0.06(-0.83%) |
Jul 06, 2009 | 7.537 | 7.645 | 7.531 | 7.560 | 16,189 | -0.09(-1.12%) |
Jul 02, 2009 | 7.588 | 7.845 | 7.417 | 7.645 | 37,270 | +0.10(+1.29%) |
Jul 01, 2009 | 7.645 | 7.748 | 7.440 | 7.548 | 34,543 | -0.04(-0.53%) |
Jun 30, 2009 | 7.491 | 7.588 | 7.469 | 7.588 | 32,021 | +0.09(+1.14%) |
Jun 29, 2009 | 7.491 | 7.503 | 7.440 | 7.503 | 10,312 | +0.08(+1.08%) |
Jun 26, 2009 | 7.400 | 7.503 | 7.394 | 7.423 | 18,222 | +0.03(+0.46%) |
Jun 25, 2009 | 7.491 | 7.503 | 7.389 | 7.389 | 53,064 | -0.02(-0.31%) |
Jun 24, 2009 | 7.354 | 7.491 | 7.354 | 7.411 | 20,997 | +0.08(+1.05%) |
Jun 23, 2009 | 7.383 | 7.411 | 7.246 | 7.335 | 8,649 | +0.02(+0.28%) |
Jun 22, 2009 | 7.440 | 7.446 | 7.314 | 7.314 | 12,181 | -0.06(-0.85%) |
Jun 19, 2009 | 7.343 | 7.434 | 7.343 | 7.377 | 11,013 | -0.01(-0.08%) |
Jun 18, 2009 | 7.400 | 7.446 | 7.337 | 7.383 | 17,702 | +0.08(+1.09%) |
Jun 17, 2009 | 7.314 | 7.411 | 7.263 | 7.303 | 33,854 | +0.04(+0.55%) |
Jun 16, 2009 | 7.246 | 7.429 | 7.229 | 7.263 | 42,940 | +0.08(+1.11%) |
Jun 15, 2009 | 7.217 | 7.366 | 7.155 | 7.183 | 55,749 | -0.10(-1.35%) |
Jun 12, 2009 | 7.075 | 7.440 | 7.075 | 7.282 | 28,530 | +0.09(+1.29%) |
Jun 11, 2009 | 7.166 | 7.195 | 7.166 | 7.189 | 14,200 | +0.01(+0.16%) |
Jun 10, 2009 | 7.411 | 7.446 | 7.143 | 7.178 | 59,235 | -0.24(-3.23%) |
Jun 09, 2009 | 7.246 | 7.417 | 7.195 | 7.417 | 25,107 | +0.22(+3.09%) |
Jun 08, 2009 | 7.229 | 7.320 | 7.143 | 7.195 | 38,725 | +0.03(+0.40%) |
Jun 05, 2009 | 7.377 | 7.377 | 7.120 | 7.166 | 33,234 | -0.15(-2.10%) |
Jun 04, 2009 | 7.411 | 7.411 | 7.320 | 7.320 | 12,619 | -0.03(-0.47%) |
Jun 03, 2009 | 7.349 | 7.354 | 7.332 | 7.354 | 29,269 | +0.02(+0.31%) |
Jun 02, 2009 | 7.280 | 7.332 | 7.237 | 7.332 | 17,689 | +0.08(+1.10%) |
Jun 01, 2009 | 7.275 | 7.326 | 7.229 | 7.252 | 30,102 | +0.02(+0.24%) |
May 29, 2009 | 7.252 | 7.252 | 7.178 | 7.235 | 18,518 | +0.00(+0.00%) |
May 28, 2009 | 7.235 | 7.238 | 7.195 | 7.235 | 9,448 | -0.01(-0.08%) |
May 27, 2009 | 7.229 | 7.303 | 7.200 | 7.240 | 24,274 | +0.06(+0.79%) |
May 26, 2009 | 7.103 | 7.183 | 7.103 | 7.183 | 34,114 | +0.06(+0.88%) |
May 22, 2009 | 7.126 | 7.138 | 7.098 | 7.120 | 23,414 | +0.01(+0.16%) |
May 21, 2009 | 7.303 | 7.320 | 7.041 | 7.109 | 95,609 | -0.17(-2.35%) |
May 20, 2009 | 7.223 | 7.283 | 7.223 | 7.280 | 8,062 | +0.02(+0.24%) |
May 19, 2009 | 7.263 | 7.292 | 7.212 | 7.263 | 27,701 | +0.00(+0.00%) |
May 18, 2009 | 7.389 | 7.394 | 7.206 | 7.263 | 59,905 | -0.14(-1.93%) |
May 15, 2009 | 7.200 | 7.469 | 7.189 | 7.406 | 17,390 | +0.22(+3.02%) |
May 14, 2009 | 7.160 | 7.354 | 7.149 | 7.189 | 32,694 | +0.04(+0.56%) |
May 13, 2009 | 7.086 | 7.172 | 7.086 | 7.149 | 10,831 | +0.02(+0.24%) |
May 12, 2009 | 7.235 | 7.292 | 7.132 | 7.132 | 13,758 | -0.10(-1.42%) |
May 11, 2009 | 7.166 | 7.377 | 7.143 | 7.235 | 46,435 | +0.11(+1.60%) |
May 08, 2009 | 7.149 | 7.212 | 7.120 | 7.120 | 14,778 | +0.03(+0.40%) |
May 07, 2009 | 7.155 | 7.155 | 7.090 | 7.092 | 15,493 | -0.04(-0.56%) |
May 06, 2009 | 7.103 | 7.178 | 7.082 | 7.132 | 20,285 | +0.05(+0.64%) |
May 05, 2009 | 7.189 | 7.269 | 7.086 | 7.086 | 21,712 | -0.08(-1.11%) |
May 04, 2009 | 7.303 | 7.303 | 7.160 | 7.166 | 19,561 | +0.01(+0.08%) |