Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.728 | 8.812 | 8.560 | 8.622 | 494,240 | -0.14(-1.64%) |
Jul 30, 2009 | 8.732 | 8.848 | 8.622 | 8.766 | 340,650 | +0.12(+1.37%) |
Jul 29, 2009 | 8.619 | 8.707 | 8.558 | 8.647 | 270,792 | -0.03(-0.39%) |
Jul 28, 2009 | 8.676 | 8.746 | 8.556 | 8.681 | 305,395 | -0.06(-0.73%) |
Jul 27, 2009 | 8.725 | 8.819 | 8.634 | 8.745 | 299,123 | -0.05(-0.62%) |
Jul 24, 2009 | 8.713 | 8.833 | 8.643 | 8.800 | 234,583 | +0.04(+0.48%) |
Jul 23, 2009 | 8.284 | 8.882 | 8.284 | 8.757 | 1,016,690 | +0.47(+5.72%) |
Jul 22, 2009 | 8.351 | 8.447 | 8.272 | 8.284 | 439,996 | -0.11(-1.36%) |
Jul 21, 2009 | 8.439 | 8.475 | 8.270 | 8.398 | 434,238 | +0.03(+0.35%) |
Jul 20, 2009 | 8.534 | 8.534 | 8.306 | 8.368 | 491,681 | -0.11(-1.30%) |
Jul 17, 2009 | 8.524 | 8.524 | 8.348 | 8.478 | 361,407 | -0.02(-0.25%) |
Jul 16, 2009 | 8.358 | 8.523 | 8.283 | 8.499 | 388,045 | +0.08(+1.01%) |
Jul 15, 2009 | 8.352 | 8.429 | 8.249 | 8.415 | 424,372 | +0.14(+1.69%) |
Jul 14, 2009 | 8.246 | 8.316 | 8.174 | 8.275 | 195,490 | +0.02(+0.26%) |
Jul 13, 2009 | 8.148 | 8.254 | 8.088 | 8.254 | 618,878 | +0.14(+1.67%) |
Jul 10, 2009 | 8.037 | 8.162 | 8.027 | 8.119 | 290,832 | +0.05(+0.68%) |
Jul 09, 2009 | 8.177 | 8.268 | 8.040 | 8.064 | 429,239 | -0.04(-0.47%) |
Jul 08, 2009 | 8.184 | 8.273 | 8.056 | 8.102 | 470,026 | -0.02(-0.26%) |
Jul 07, 2009 | 8.219 | 8.294 | 8.106 | 8.123 | 798,258 | -0.07(-0.83%) |
Jul 06, 2009 | 8.063 | 8.210 | 8.039 | 8.191 | 282,853 | +0.14(+1.68%) |
Jul 02, 2009 | 8.149 | 8.168 | 8.031 | 8.055 | 457,593 | -0.19(-2.31%) |
Jul 01, 2009 | 8.135 | 8.306 | 8.135 | 8.246 | 508,739 | +0.18(+2.25%) |
Jun 30, 2009 | 8.033 | 8.122 | 7.965 | 8.064 | 536,710 | +0.07(+0.85%) |
Jun 29, 2009 | 8.008 | 8.039 | 7.864 | 7.996 | 313,303 | -0.03(-0.32%) |
Jun 26, 2009 | 7.877 | 8.026 | 7.822 | 8.022 | 2,112,250 | +0.08(+0.96%) |
Jun 25, 2009 | 7.799 | 7.950 | 7.722 | 7.945 | 531,342 | +0.08(+1.02%) |
Jun 24, 2009 | 7.956 | 7.956 | 7.807 | 7.865 | 355,691 | -0.03(-0.32%) |
Jun 23, 2009 | 8.025 | 8.052 | 7.888 | 7.890 | 457,539 | -0.09(-1.17%) |
Jun 22, 2009 | 8.017 | 8.135 | 7.971 | 7.984 | 448,846 | -0.11(-1.31%) |
Jun 19, 2009 | 8.173 | 8.173 | 7.983 | 8.089 | 709,670 | +0.03(+0.31%) |
Jun 18, 2009 | 7.953 | 8.069 | 7.922 | 8.064 | 229,246 | +0.09(+1.17%) |
Jun 17, 2009 | 7.848 | 8.009 | 7.812 | 7.971 | 379,408 | +0.10(+1.29%) |
Jun 16, 2009 | 7.934 | 7.934 | 7.802 | 7.869 | 576,045 | +0.00(+0.00%) |
Jun 15, 2009 | 7.898 | 7.898 | 7.708 | 7.869 | 467,635 | -0.02(-0.21%) |
Jun 12, 2009 | 7.687 | 7.908 | 7.672 | 7.886 | 366,532 | +0.16(+2.02%) |
Jun 11, 2009 | 7.624 | 7.812 | 7.624 | 7.730 | 641,136 | +0.11(+1.39%) |
Jun 10, 2009 | 7.655 | 7.655 | 7.502 | 7.624 | 477,626 | +0.06(+0.78%) |
Jun 09, 2009 | 7.716 | 7.731 | 7.555 | 7.565 | 351,936 | -0.11(-1.49%) |
Jun 08, 2009 | 7.701 | 7.761 | 7.607 | 7.679 | 310,704 | -0.06(-0.77%) |
Jun 05, 2009 | 7.772 | 7.789 | 7.685 | 7.738 | 202,168 | +0.02(+0.22%) |
Jun 04, 2009 | 7.707 | 7.750 | 7.647 | 7.721 | 378,966 | +0.04(+0.50%) |
Jun 03, 2009 | 7.570 | 7.683 | 7.549 | 7.683 | 804,899 | +0.05(+0.61%) |
Jun 02, 2009 | 7.598 | 7.694 | 7.567 | 7.637 | 504,049 | -0.01(-0.11%) |
Jun 01, 2009 | 7.501 | 7.650 | 7.487 | 7.645 | 618,511 | +0.19(+2.49%) |
May 29, 2009 | 7.423 | 7.490 | 7.298 | 7.459 | 631,485 | +0.06(+0.86%) |
May 28, 2009 | 7.444 | 7.451 | 7.297 | 7.396 | 455,574 | +0.08(+1.10%) |
May 27, 2009 | 7.351 | 7.413 | 7.289 | 7.315 | 633,649 | -0.06(-0.80%) |
May 26, 2009 | 7.009 | 7.382 | 7.009 | 7.375 | 622,097 | +0.00(+0.00%) |
May 25, 2009 | 133,762 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.106 | 7.137 | 7.018 | 7.032 | 357,368 | -0.05(-0.66%) |
May 21, 2009 | 7.090 | 7.223 | 6.988 | 7.079 | 681,999 | -0.04(-0.53%) |
May 20, 2009 | 7.271 | 7.271 | 7.100 | 7.117 | 625,161 | -0.10(-1.35%) |
May 19, 2009 | 7.304 | 7.304 | 7.202 | 7.214 | 430,111 | -0.08(-1.10%) |
May 18, 2009 | 7.299 | 7.316 | 7.183 | 7.294 | 483,747 | -5.74(-44.04%) |
May 17, 2009 | 13.13 | 13.13 | 12.76 | 13.03 | 57,069 | +5.81(+80.47%) |
May 15, 2009 | 7.374 | 7.374 | 7.170 | 7.222 | 630,951 | -0.16(-2.23%) |
May 14, 2009 | 7.380 | 7.437 | 7.325 | 7.387 | 632,128 | +0.02(+0.29%) |
May 13, 2009 | 7.311 | 7.392 | 7.247 | 7.366 | 738,160 | +0.06(+0.81%) |
May 12, 2009 | 7.364 | 7.364 | 7.257 | 7.307 | 406,103 | -0.03(-0.40%) |
May 11, 2009 | 7.196 | 7.360 | 7.196 | 7.337 | 475,779 | +0.02(+0.29%) |
May 08, 2009 | 7.246 | 7.394 | 7.130 | 7.315 | 997,516 | +0.16(+2.31%) |
May 07, 2009 | 7.224 | 7.224 | 7.093 | 7.150 | 512,716 | -0.01(-0.18%) |
May 06, 2009 | 7.232 | 7.280 | 7.078 | 7.163 | 687,755 | +0.01(+0.12%) |
May 05, 2009 | 7.181 | 7.207 | 7.129 | 7.155 | 1,045,369 | -0.07(-0.94%) |
May 04, 2009 | 7.322 | 7.322 | 7.151 | 7.222 | 529,930 | -0.03(-0.41%) |