Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.413 | 7.417 | 7.103 | 7.185 | 0 | -0.23(-3.16%) |
Jul 30, 2009 | 7.506 | 7.515 | 7.396 | 7.420 | 0 | -0.08(-1.09%) |
Jul 29, 2009 | 7.502 | 7.505 | 7.499 | 7.502 | 0 | +0.03(+0.40%) |
Jul 28, 2009 | 7.468 | 7.485 | 7.467 | 7.472 | 0 | +0.08(+1.06%) |
Jul 27, 2009 | 7.391 | 7.394 | 7.389 | 7.393 | 0 | -0.09(-1.27%) |
Jul 24, 2009 | 7.488 | 7.488 | 7.488 | 0 | -0.02(-0.31%) | |
Jul 23, 2009 | 7.597 | 7.601 | 7.429 | 7.511 | 0 | -0.09(-1.15%) |
Jul 22, 2009 | 7.620 | 7.694 | 7.554 | 7.598 | 0 | -0.02(-0.31%) |
Jul 21, 2009 | 7.624 | 7.625 | 7.617 | 7.622 | 0 | -0.10(-1.36%) |
Jul 20, 2009 | 7.725 | 7.730 | 7.723 | 7.727 | 0 | -0.08(-1.09%) |
Jul 17, 2009 | 7.812 | 7.812 | 7.812 | 0 | +0.02(+0.30%) | |
Jul 16, 2009 | 7.775 | 7.841 | 7.762 | 7.789 | 0 | +0.02(+0.29%) |
Jul 15, 2009 | 7.785 | 7.789 | 7.747 | 7.766 | 0 | -0.11(-1.34%) |
Jul 14, 2009 | 7.888 | 7.888 | 7.871 | 7.872 | 0 | -0.00(-0.05%) |
Jul 13, 2009 | 7.881 | 7.882 | 7.875 | 7.876 | 0 | -0.05(-0.68%) |
Jul 10, 2009 | 7.930 | 7.930 | 7.930 | 0 | +0.09(+1.19%) | |
Jul 09, 2009 | 7.832 | 7.845 | 7.832 | 7.837 | 0 | -0.14(-1.72%) |
Jul 08, 2009 | 7.958 | 8.018 | 7.925 | 7.974 | 0 | +0.02(+0.28%) |
Jul 07, 2009 | 7.950 | 7.955 | 7.950 | 7.952 | 0 | +0.12(+1.56%) |
Jul 06, 2009 | 7.817 | 7.838 | 7.816 | 7.830 | 0 | +0.03(+0.33%) |
Jul 03, 2009 | 7.804 | 7.804 | 7.804 | 0 | -0.01(-0.12%) | |
Jul 02, 2009 | 7.581 | 7.823 | 7.580 | 7.813 | 0 | +0.23(+3.06%) |
Jul 01, 2009 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | -0.13(-1.68%) |
Jun 30, 2009 | 7.664 | 7.775 | 7.640 | 7.710 | 0 | +0.03(+0.44%) |
Jun 29, 2009 | 7.793 | 7.853 | 7.654 | 7.677 | 0 | -0.15(-1.95%) |
Jun 26, 2009 | 7.829 | 7.829 | 7.829 | 0 | -0.07(-0.92%) | |
Jun 25, 2009 | 7.895 | 7.902 | 7.894 | 7.902 | 0 | -0.03(-0.32%) |
Jun 24, 2009 | 7.896 | 7.971 | 7.808 | 7.927 | 0 | +0.03(+0.43%) |
Jun 23, 2009 | 8.016 | 8.046 | 7.765 | 7.894 | 0 | -0.12(-1.50%) |
Jun 22, 2009 | 7.919 | 8.027 | 7.917 | 8.014 | 0 | +0.11(+1.37%) |
Jun 19, 2009 | 7.909 | 7.951 | 7.843 | 7.905 | 0 | -0.01(-0.07%) |
Jun 18, 2009 | 7.909 | 7.912 | 7.903 | 7.911 | 0 | +0.07(+0.87%) |
Jun 17, 2009 | 7.846 | 7.847 | 7.840 | 7.843 | 0 | +0.00(+0.02%) |
Jun 16, 2009 | 7.841 | 7.846 | 7.841 | 7.841 | 0 | -0.02(-0.31%) |
Jun 15, 2009 | 7.860 | 7.869 | 7.857 | 7.865 | 0 | +0.19(+2.46%) |
Jun 12, 2009 | 7.677 | 7.677 | 7.677 | 0 | +0.07(+0.90%) | |
Jun 11, 2009 | 7.628 | 7.633 | 7.605 | 7.608 | 0 | -0.11(-1.47%) |
Jun 10, 2009 | 7.728 | 7.728 | 7.721 | 7.722 | 0 | +0.07(+0.94%) |
Jun 09, 2009 | 7.674 | 7.675 | 7.643 | 7.650 | 0 | -0.19(-2.42%) |
Jun 08, 2009 | 7.843 | 7.846 | 7.839 | 7.840 | 0 | +0.04(+0.51%) |
Jun 05, 2009 | 7.644 | 7.831 | 7.619 | 7.800 | 0 | +0.15(+1.99%) |
Jun 04, 2009 | 7.644 | 7.652 | 7.639 | 7.648 | 0 | -0.07(-0.89%) |
Jun 03, 2009 | 7.712 | 7.720 | 7.707 | 7.716 | 0 | +0.22(+2.93%) |
Jun 02, 2009 | 7.493 | 7.500 | 7.489 | 7.497 | 0 | +0.07(+0.95%) |
Jun 01, 2009 | 7.415 | 7.445 | 7.409 | 7.426 | 0 | -0.12(-1.64%) |
May 29, 2009 | 7.550 | 7.550 | 7.550 | 0 | -0.13(-1.73%) | |
May 28, 2009 | 7.684 | 7.687 | 7.678 | 7.683 | 0 | -0.04(-0.56%) |
May 27, 2009 | 7.727 | 7.737 | 7.721 | 7.726 | 0 | +0.18(+2.36%) |
May 26, 2009 | 7.548 | 7.553 | 7.543 | 7.548 | 0 | +0.07(+0.91%) |
May 25, 2009 | 7.479 | 7.484 | 7.476 | 7.480 | 0 | +0.03(+0.34%) |
May 23, 2009 | 7.454 | 7.454 | 7.454 | 0 | +0.01(+0.08%) | |
May 22, 2009 | 7.502 | 7.574 | 7.436 | 7.448 | 0 | -0.06(-0.77%) |
May 21, 2009 | 7.502 | 7.514 | 7.498 | 7.506 | 0 | -0.10(-1.27%) |
May 20, 2009 | 7.604 | 7.608 | 7.598 | 7.602 | 0 | -0.07(-0.97%) |
May 19, 2009 | 7.674 | 7.696 | 7.670 | 7.677 | 0 | -0.03(-0.39%) |
May 18, 2009 | 7.707 | 7.712 | 7.702 | 7.707 | 0 | -0.21(-2.63%) |
May 15, 2009 | 7.915 | 7.915 | 7.915 | 0 | +0.05(+0.69%) | |
May 14, 2009 | 7.851 | 7.866 | 7.848 | 7.861 | 0 | -0.07(-0.91%) |
May 13, 2009 | 7.925 | 7.939 | 7.917 | 7.933 | 0 | +0.14(+1.78%) |
May 12, 2009 | 7.794 | 7.800 | 7.790 | 7.795 | 0 | -0.03(-0.44%) |
May 11, 2009 | 7.827 | 7.833 | 7.824 | 7.829 | 0 | +0.18(+2.40%) |
May 08, 2009 | 7.646 | 7.646 | 7.646 | 0 | -0.23(-2.93%) | |
May 07, 2009 | 7.873 | 7.883 | 7.865 | 7.877 | 0 | -0.04(-0.55%) |
May 06, 2009 | 7.917 | 7.924 | 7.909 | 7.921 | 0 | -0.04(-0.54%) |
May 05, 2009 | 7.968 | 7.971 | 7.959 | 7.964 | 0 | +0.08(+1.04%) |
May 04, 2009 | 7.886 | 7.889 | 7.882 | 7.882 | 0 | -0.16(-1.97%) |