Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.270 | 7.589 | 7.079 | 7.163 | 381,933 | -0.06(-0.79%) |
Jul 30, 2009 | 7.343 | 7.484 | 7.179 | 7.221 | 207,255 | -0.08(-1.05%) |
Jul 29, 2009 | 7.351 | 7.504 | 6.988 | 7.297 | 244,310 | -0.13(-1.70%) |
Jul 28, 2009 | 7.503 | 7.591 | 7.419 | 7.423 | 326,487 | -0.08(-1.02%) |
Jul 27, 2009 | 7.541 | 7.580 | 7.347 | 7.499 | 290,815 | +0.17(+2.34%) |
Jul 24, 2009 | 7.331 | 7.450 | 7.305 | 7.328 | 176,206 | -0.12(-1.59%) |
Jul 23, 2009 | 7.507 | 7.694 | 7.331 | 7.446 | 311,090 | -0.10(-1.32%) |
Jul 22, 2009 | 7.465 | 7.736 | 7.366 | 7.545 | 421,509 | +0.08(+1.02%) |
Jul 21, 2009 | 7.820 | 7.832 | 7.297 | 7.469 | 498,482 | -0.36(-4.59%) |
Jul 20, 2009 | 7.969 | 8.072 | 7.767 | 7.828 | 284,030 | -0.13(-1.68%) |
Jul 17, 2009 | 8.152 | 8.191 | 7.740 | 7.962 | 277,006 | -0.21(-2.57%) |
Jul 16, 2009 | 8.355 | 8.498 | 8.152 | 8.172 | 316,784 | -0.15(-1.83%) |
Jul 15, 2009 | 8.004 | 8.359 | 7.958 | 8.324 | 137,309 | +0.32(+3.96%) |
Jul 14, 2009 | 8.080 | 8.080 | 7.744 | 8.007 | 212,637 | -0.06(-0.76%) |
Jul 13, 2009 | 7.782 | 8.191 | 7.732 | 8.068 | 233,114 | -0.05(-0.66%) |
Jul 10, 2009 | 8.091 | 8.202 | 7.866 | 8.122 | 206,692 | -0.03(-0.42%) |
Jul 09, 2009 | 8.172 | 8.355 | 7.977 | 8.156 | 146,173 | +0.03(+0.38%) |
Jul 08, 2009 | 8.527 | 8.527 | 7.950 | 8.126 | 255,618 | -0.40(-4.70%) |
Jul 07, 2009 | 8.592 | 8.821 | 8.320 | 8.527 | 164,073 | -0.14(-1.63%) |
Jul 06, 2009 | 8.683 | 8.691 | 8.508 | 8.668 | 177,267 | -0.02(-0.18%) |
Jul 02, 2009 | 8.595 | 8.687 | 8.500 | 8.683 | 186,938 | -0.01(-0.09%) |
Jul 01, 2009 | 8.611 | 8.691 | 8.530 | 8.691 | 202,536 | +0.07(+0.80%) |
Jun 30, 2009 | 8.592 | 8.750 | 8.210 | 8.622 | 576,414 | +0.03(+0.40%) |
Jun 29, 2009 | 8.592 | 8.649 | 8.496 | 8.588 | 426,734 | -0.00(-0.04%) |
Jun 26, 2009 | 8.332 | 8.683 | 8.038 | 8.592 | 4,917,284 | +0.31(+3.69%) |
Jun 25, 2009 | 8.343 | 8.454 | 8.206 | 8.286 | 262,424 | -0.06(-0.73%) |
Jun 24, 2009 | 8.202 | 8.378 | 8.175 | 8.347 | 221,766 | +0.17(+2.10%) |
Jun 23, 2009 | 8.485 | 8.485 | 8.160 | 8.175 | 146,503 | -0.22(-2.59%) |
Jun 22, 2009 | 8.370 | 8.534 | 8.324 | 8.393 | 315,982 | +0.08(+1.01%) |
Jun 19, 2009 | 8.038 | 8.313 | 8.019 | 8.309 | 169,162 | +0.31(+3.82%) |
Jun 18, 2009 | 8.004 | 8.141 | 7.870 | 8.004 | 162,711 | -0.00(-0.05%) |
Jun 17, 2009 | 7.954 | 8.019 | 7.790 | 8.007 | 121,530 | +0.05(+0.67%) |
Jun 16, 2009 | 8.019 | 8.019 | 7.557 | 7.954 | 138,822 | -0.03(-0.33%) |
Jun 15, 2009 | 7.870 | 8.019 | 7.759 | 7.981 | 240,478 | +0.11(+1.41%) |
Jun 12, 2009 | 7.595 | 7.950 | 7.428 | 7.870 | 251,250 | +0.27(+3.62%) |
Jun 11, 2009 | 7.599 | 7.622 | 7.316 | 7.595 | 164,492 | -0.00(-0.05%) |
Jun 10, 2009 | 7.618 | 7.625 | 7.377 | 7.599 | 91,822 | +0.02(+0.20%) |
Jun 09, 2009 | 7.629 | 7.637 | 7.499 | 7.583 | 128,140 | -0.05(-0.70%) |
Jun 08, 2009 | 7.641 | 7.797 | 7.561 | 7.637 | 175,109 | +0.08(+1.11%) |
Jun 05, 2009 | 8.206 | 8.206 | 6.701 | 7.553 | 328,550 | -0.58(-7.18%) |
Jun 04, 2009 | 7.973 | 8.202 | 7.912 | 8.137 | 125,212 | +0.12(+1.48%) |
Jun 03, 2009 | 8.049 | 8.103 | 7.809 | 8.019 | 78,903 | +0.04(+0.53%) |
Jun 02, 2009 | 7.973 | 8.137 | 7.828 | 7.977 | 138,238 | -0.04(-0.52%) |
Jun 01, 2009 | 8.172 | 8.172 | 7.797 | 8.019 | 185,998 | -0.18(-2.23%) |
May 29, 2009 | 7.809 | 8.221 | 7.519 | 8.202 | 711,932 | +0.51(+6.60%) |
May 28, 2009 | 7.702 | 7.732 | 7.026 | 7.694 | 206,514 | +0.26(+3.49%) |
May 27, 2009 | 7.515 | 7.687 | 7.422 | 7.435 | 106,003 | -0.18(-2.31%) |
May 26, 2009 | 7.648 | 7.713 | 7.511 | 7.610 | 142,311 | -0.06(-0.85%) |
May 22, 2009 | 7.629 | 7.702 | 7.458 | 7.675 | 85,293 | +0.06(+0.85%) |
May 21, 2009 | 7.076 | 7.719 | 7.076 | 7.610 | 160,954 | +0.36(+4.89%) |
May 20, 2009 | 7.064 | 7.381 | 6.969 | 7.255 | 132,097 | +0.04(+0.53%) |
May 19, 2009 | 7.064 | 7.351 | 6.957 | 7.217 | 139,309 | +0.03(+0.48%) |
May 18, 2009 | 6.701 | 7.255 | 6.507 | 7.183 | 121,784 | +0.48(+7.18%) |
May 15, 2009 | 6.663 | 6.701 | 6.566 | 6.701 | 64,041 | +0.04(+0.57%) |
May 14, 2009 | 6.495 | 6.675 | 6.369 | 6.663 | 107,498 | +0.17(+2.65%) |
May 13, 2009 | 6.644 | 6.644 | 6.316 | 6.491 | 23,543 | -0.06(-0.99%) |
May 12, 2009 | 6.678 | 6.785 | 6.415 | 6.556 | 133,784 | -0.05(-0.69%) |
May 11, 2009 | 6.606 | 6.690 | 6.499 | 6.602 | 119,506 | +0.07(+1.11%) |
May 08, 2009 | 6.633 | 6.682 | 6.457 | 6.530 | 137,324 | -0.08(-1.27%) |
May 07, 2009 | 6.610 | 6.686 | 6.495 | 6.614 | 114,920 | -0.05(-0.69%) |
May 06, 2009 | 6.663 | 6.701 | 6.495 | 6.659 | 211,346 | +0.08(+1.22%) |
May 05, 2009 | 6.629 | 6.701 | 6.457 | 6.579 | 105,853 | +0.01(+0.17%) |
May 04, 2009 | 6.717 | 6.873 | 6.560 | 6.568 | 162,148 | +0.01(+0.12%) |