Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.295 | 8.561 | 8.200 | 8.518 | 1,605,590 | +0.18(+2.16%) |
Jul 30, 2009 | 8.489 | 8.641 | 8.124 | 8.337 | 2,842,249 | -0.23(-2.71%) |
Jul 29, 2009 | 8.556 | 8.717 | 8.470 | 8.570 | 1,168,869 | +0.00(+0.00%) |
Jul 28, 2009 | 8.575 | 8.693 | 8.461 | 8.570 | 1,012,477 | -0.00(-0.06%) |
Jul 27, 2009 | 8.589 | 8.641 | 8.470 | 8.575 | 1,118,814 | -0.06(-0.71%) |
Jul 24, 2009 | 8.532 | 8.675 | 8.409 | 8.637 | 1,305,429 | -0.07(-0.76%) |
Jul 23, 2009 | 8.432 | 8.746 | 8.318 | 8.703 | 1,868,024 | +0.26(+3.09%) |
Jul 22, 2009 | 8.394 | 8.527 | 8.299 | 8.442 | 921,874 | +0.05(+0.57%) |
Jul 21, 2009 | 8.485 | 8.605 | 8.266 | 8.394 | 1,305,619 | -0.15(-1.72%) |
Jul 20, 2009 | 8.072 | 8.551 | 8.057 | 8.542 | 3,223,934 | +0.65(+8.18%) |
Jul 17, 2009 | 7.863 | 7.929 | 7.744 | 7.896 | 799,069 | +0.06(+0.73%) |
Jul 16, 2009 | 7.696 | 7.929 | 7.630 | 7.839 | 1,642,299 | +0.12(+1.60%) |
Jul 15, 2009 | 7.625 | 7.763 | 7.587 | 7.715 | 1,186,900 | +0.16(+2.07%) |
Jul 14, 2009 | 7.407 | 7.606 | 7.407 | 7.559 | 1,255,273 | +0.15(+1.99%) |
Jul 13, 2009 | 7.345 | 7.497 | 7.231 | 7.412 | 1,563,161 | -0.02(-0.32%) |
Jul 10, 2009 | 7.440 | 7.597 | 7.260 | 7.435 | 1,595,971 | -0.02(-0.25%) |
Jul 09, 2009 | 7.440 | 7.516 | 7.364 | 7.454 | 998,071 | +0.07(+0.90%) |
Jul 08, 2009 | 7.540 | 7.540 | 7.283 | 7.388 | 1,296,461 | -0.10(-1.33%) |
Jul 07, 2009 | 7.506 | 7.587 | 7.435 | 7.488 | 1,280,692 | -0.06(-0.82%) |
Jul 06, 2009 | 7.635 | 7.720 | 7.454 | 7.549 | 1,095,220 | -0.15(-1.97%) |
Jul 02, 2009 | 7.758 | 7.796 | 7.497 | 7.701 | 1,320,484 | -0.09(-1.22%) |
Jul 01, 2009 | 7.886 | 7.953 | 7.777 | 7.796 | 1,663,154 | -0.01(-0.18%) |
Jun 30, 2009 | 7.768 | 7.882 | 7.673 | 7.810 | 2,116,780 | +0.07(+0.92%) |
Jun 29, 2009 | 7.734 | 7.829 | 7.635 | 7.739 | 1,611,928 | +0.01(+0.18%) |
Jun 26, 2009 | 7.692 | 7.858 | 7.668 | 7.725 | 5,124,383 | +0.00(+0.06%) |
Jun 25, 2009 | 7.521 | 7.720 | 7.307 | 7.720 | 1,713,721 | +0.22(+2.98%) |
Jun 24, 2009 | 7.307 | 7.568 | 7.307 | 7.497 | 1,522,858 | +0.24(+3.27%) |
Jun 23, 2009 | 7.416 | 7.544 | 7.222 | 7.260 | 2,004,363 | -0.14(-1.92%) |
Jun 22, 2009 | 7.563 | 7.687 | 7.364 | 7.402 | 1,473,754 | -0.22(-2.87%) |
Jun 19, 2009 | 7.601 | 7.692 | 7.435 | 7.620 | 2,128,296 | +0.05(+0.69%) |
Jun 18, 2009 | 7.469 | 8.333 | 7.445 | 7.568 | 1,203,336 | +0.05(+0.63%) |
Jun 17, 2009 | 7.421 | 7.663 | 7.302 | 7.521 | 2,085,623 | +0.07(+0.96%) |
Jun 16, 2009 | 7.592 | 7.658 | 7.393 | 7.450 | 2,068,220 | -0.09(-1.13%) |
Jun 15, 2009 | 7.445 | 7.572 | 7.326 | 7.535 | 1,936,241 | +0.05(+0.70%) |
Jun 12, 2009 | 7.549 | 7.682 | 7.359 | 7.483 | 964,707 | -0.07(-0.88%) |
Jun 11, 2009 | 7.601 | 7.763 | 7.473 | 7.549 | 1,567,163 | -0.00(-0.06%) |
Jun 10, 2009 | 7.644 | 7.715 | 7.431 | 7.554 | 1,155,806 | -0.04(-0.50%) |
Jun 09, 2009 | 7.540 | 7.677 | 7.492 | 7.592 | 965,014 | +0.09(+1.20%) |
Jun 08, 2009 | 7.469 | 7.625 | 7.350 | 7.502 | 1,548,911 | -0.12(-1.62%) |
Jun 05, 2009 | 7.658 | 7.725 | 7.454 | 7.625 | 1,599,217 | +0.00(+0.00%) |
Jun 04, 2009 | 7.635 | 7.654 | 7.431 | 7.625 | 1,785,131 | -0.03(-0.37%) |
Jun 03, 2009 | 7.587 | 7.687 | 7.540 | 7.654 | 2,033,691 | -0.00(-0.06%) |
Jun 02, 2009 | 7.416 | 7.711 | 7.364 | 7.658 | 2,152,646 | +0.19(+2.48%) |
Jun 01, 2009 | 7.364 | 7.563 | 7.345 | 7.473 | 2,473,717 | +0.25(+3.48%) |
May 29, 2009 | 7.283 | 7.397 | 7.174 | 7.222 | 4,088,569 | -0.07(-0.91%) |
May 28, 2009 | 7.383 | 7.454 | 7.117 | 7.288 | 1,685,850 | -0.10(-1.35%) |
May 27, 2009 | 7.431 | 7.644 | 7.340 | 7.388 | 1,768,185 | -0.04(-0.58%) |
May 26, 2009 | 7.193 | 7.502 | 7.122 | 7.431 | 1,335,703 | +0.16(+2.22%) |
May 22, 2009 | 7.245 | 7.364 | 7.146 | 7.269 | 1,117,975 | +0.07(+0.99%) |
May 21, 2009 | 7.331 | 7.331 | 6.989 | 7.198 | 2,159,373 | -0.06(-0.85%) |
May 20, 2009 | 7.321 | 7.521 | 7.226 | 7.260 | 1,961,553 | -0.04(-0.59%) |
May 19, 2009 | 7.293 | 7.383 | 7.165 | 7.302 | 2,143,722 | -0.12(-1.60%) |
May 18, 2009 | 7.245 | 7.450 | 7.217 | 7.421 | 1,832,849 | +0.18(+2.49%) |
May 15, 2009 | 7.174 | 7.293 | 7.136 | 7.241 | 1,577,157 | +0.01(+0.13%) |
May 14, 2009 | 7.250 | 7.421 | 7.193 | 7.231 | 1,688,649 | -0.01(-0.20%) |
May 13, 2009 | 7.374 | 7.426 | 7.084 | 7.245 | 2,811,358 | -0.16(-2.12%) |
May 12, 2009 | 7.929 | 7.929 | 7.336 | 7.402 | 1,973,353 | -0.27(-3.47%) |
May 11, 2009 | 7.787 | 7.848 | 7.639 | 7.668 | 2,280,747 | -0.21(-2.65%) |
May 08, 2009 | 8.005 | 8.185 | 7.753 | 7.877 | 1,834,272 | -0.00(-0.06%) |
May 07, 2009 | 8.223 | 8.267 | 7.844 | 7.882 | 1,782,848 | -0.29(-3.60%) |
May 06, 2009 | 8.318 | 8.380 | 8.081 | 8.176 | 2,733,581 | -0.16(-1.88%) |
May 05, 2009 | 8.257 | 8.361 | 8.176 | 8.333 | 1,973,362 | +0.11(+1.33%) |
May 04, 2009 | 8.290 | 8.356 | 8.162 | 8.223 | 1,966,605 | +0.00(+0.06%) |