Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.813 | 8.067 | 7.804 | 7.823 | 238,612 | -0.05(-0.60%) |
Jul 30, 2009 | 7.818 | 8.015 | 7.728 | 7.870 | 207,631 | +0.11(+1.39%) |
Jul 29, 2009 | 7.625 | 7.818 | 7.559 | 7.761 | 191,923 | +0.08(+0.98%) |
Jul 28, 2009 | 7.597 | 7.761 | 7.470 | 7.686 | 304,541 | +0.06(+0.74%) |
Jul 27, 2009 | 7.714 | 7.775 | 7.597 | 7.630 | 166,886 | -0.02(-0.31%) |
Jul 24, 2009 | 7.540 | 7.696 | 7.460 | 7.653 | 136,135 | +0.08(+0.99%) |
Jul 23, 2009 | 7.324 | 7.634 | 7.296 | 7.578 | 325,624 | +0.23(+3.07%) |
Jul 22, 2009 | 6.981 | 7.376 | 6.981 | 7.352 | 228,842 | +0.30(+4.20%) |
Jul 21, 2009 | 7.112 | 7.164 | 7.013 | 7.056 | 181,423 | -0.04(-0.60%) |
Jul 20, 2009 | 7.164 | 7.275 | 6.919 | 7.098 | 107,382 | -0.01(-0.13%) |
Jul 17, 2009 | 7.216 | 7.216 | 7.009 | 7.108 | 212,315 | -0.09(-1.24%) |
Jul 16, 2009 | 7.065 | 7.216 | 7.009 | 7.197 | 133,022 | +0.08(+1.06%) |
Jul 15, 2009 | 7.098 | 7.187 | 6.962 | 7.122 | 232,976 | +0.10(+1.41%) |
Jul 14, 2009 | 7.060 | 7.150 | 6.985 | 7.023 | 128,196 | -0.07(-0.99%) |
Jul 13, 2009 | 7.032 | 7.140 | 6.722 | 7.093 | 260,794 | +0.14(+1.96%) |
Jul 10, 2009 | 7.004 | 7.070 | 6.889 | 6.957 | 194,903 | -0.07(-0.94%) |
Jul 09, 2009 | 7.023 | 7.159 | 6.962 | 7.023 | 178,374 | +0.04(+0.61%) |
Jul 08, 2009 | 6.999 | 7.112 | 6.929 | 6.981 | 291,626 | +0.03(+0.47%) |
Jul 07, 2009 | 7.206 | 7.267 | 6.938 | 6.948 | 324,489 | -0.24(-3.27%) |
Jul 06, 2009 | 7.075 | 7.272 | 7.023 | 7.183 | 173,729 | +0.10(+1.46%) |
Jul 02, 2009 | 7.220 | 7.310 | 6.992 | 7.079 | 361,835 | -0.24(-3.22%) |
Jul 01, 2009 | 7.394 | 7.489 | 7.282 | 7.314 | 461,948 | -0.00(-0.06%) |
Jun 30, 2009 | 7.432 | 7.446 | 7.267 | 7.319 | 344,551 | -0.07(-0.95%) |
Jun 29, 2009 | 7.432 | 7.432 | 7.267 | 7.390 | 258,947 | -0.06(-0.82%) |
Jun 26, 2009 | 7.258 | 7.540 | 7.197 | 7.451 | 525,007 | +0.12(+1.67%) |
Jun 25, 2009 | 7.206 | 7.338 | 7.173 | 7.329 | 211,046 | +0.05(+0.65%) |
Jun 24, 2009 | 7.296 | 7.470 | 7.239 | 7.282 | 184,014 | +0.05(+0.65%) |
Jun 23, 2009 | 7.140 | 7.310 | 7.140 | 7.235 | 222,007 | +0.13(+1.79%) |
Jun 22, 2009 | 7.291 | 7.291 | 7.079 | 7.108 | 316,759 | -0.20(-2.70%) |
Jun 19, 2009 | 7.493 | 7.493 | 7.244 | 7.305 | 512,998 | -0.08(-1.15%) |
Jun 18, 2009 | 7.263 | 7.451 | 7.244 | 7.390 | 214,098 | +0.14(+1.88%) |
Jun 17, 2009 | 7.183 | 7.399 | 7.183 | 7.253 | 272,914 | +0.05(+0.72%) |
Jun 16, 2009 | 7.333 | 7.347 | 7.183 | 7.202 | 251,011 | -0.04(-0.52%) |
Jun 15, 2009 | 7.343 | 7.366 | 7.183 | 7.239 | 204,732 | -0.22(-2.90%) |
Jun 12, 2009 | 7.493 | 7.569 | 7.272 | 7.456 | 195,469 | -0.08(-1.00%) |
Jun 11, 2009 | 7.578 | 7.799 | 7.460 | 7.531 | 379,714 | -0.27(-3.44%) |
Jun 10, 2009 | 8.025 | 8.062 | 7.700 | 7.799 | 203,384 | -0.18(-2.30%) |
Jun 09, 2009 | 8.208 | 8.208 | 7.959 | 7.982 | 131,105 | -0.21(-2.53%) |
Jun 08, 2009 | 8.218 | 8.326 | 8.147 | 8.189 | 142,040 | -0.23(-2.74%) |
Jun 05, 2009 | 8.509 | 8.509 | 8.279 | 8.420 | 260,664 | -0.04(-0.50%) |
Jun 04, 2009 | 8.448 | 8.490 | 8.349 | 8.462 | 324,193 | +0.04(+0.45%) |
Jun 03, 2009 | 8.260 | 8.514 | 8.210 | 8.425 | 396,738 | +0.07(+0.84%) |
Jun 02, 2009 | 8.227 | 8.387 | 8.058 | 8.354 | 650,049 | +0.11(+1.37%) |
Jun 01, 2009 | 7.686 | 8.340 | 7.648 | 8.241 | 649,137 | +0.64(+8.48%) |
May 29, 2009 | 7.282 | 7.601 | 7.197 | 7.597 | 456,808 | +0.32(+4.33%) |
May 28, 2009 | 7.329 | 7.361 | 7.140 | 7.282 | 297,479 | -0.01(-0.13%) |
May 27, 2009 | 7.521 | 7.521 | 7.253 | 7.291 | 350,344 | -0.24(-3.12%) |
May 26, 2009 | 7.225 | 7.536 | 6.943 | 7.526 | 351,520 | +0.25(+3.49%) |
May 22, 2009 | 7.413 | 7.413 | 7.122 | 7.272 | 288,775 | -0.12(-1.59%) |
May 21, 2009 | 7.427 | 7.559 | 7.235 | 7.390 | 373,759 | -0.16(-2.06%) |
May 20, 2009 | 7.780 | 7.832 | 7.484 | 7.545 | 554,985 | -0.17(-2.20%) |
May 19, 2009 | 8.015 | 8.015 | 7.648 | 7.714 | 436,316 | -0.30(-3.76%) |
May 18, 2009 | 7.818 | 8.015 | 7.597 | 8.015 | 503,790 | +0.32(+4.16%) |
May 15, 2009 | 7.818 | 7.907 | 7.592 | 7.696 | 458,255 | -0.13(-1.62%) |
May 14, 2009 | 7.536 | 7.931 | 7.418 | 7.823 | 559,551 | +0.34(+4.53%) |
May 13, 2009 | 7.648 | 7.841 | 7.427 | 7.484 | 776,076 | -0.31(-3.98%) |
May 12, 2009 | 8.152 | 8.232 | 7.634 | 7.794 | 463,375 | -0.33(-4.05%) |
May 11, 2009 | 8.218 | 8.349 | 7.865 | 8.124 | 347,621 | -0.24(-2.87%) |
May 08, 2009 | 8.006 | 8.378 | 7.870 | 8.363 | 436,522 | +0.47(+5.96%) |
May 07, 2009 | 7.973 | 8.077 | 7.766 | 7.893 | 384,979 | -0.01(-0.18%) |
May 06, 2009 | 7.841 | 7.945 | 7.653 | 7.907 | 581,561 | +0.24(+3.19%) |
May 05, 2009 | 7.757 | 7.832 | 7.517 | 7.663 | 512,860 | -0.11(-1.45%) |
May 04, 2009 | 7.851 | 8.044 | 7.601 | 7.775 | 442,758 | +0.08(+1.04%) |