Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.296 | 8.562 | 8.201 | 8.519 | 1,605,407 | +0.18(+2.16%) |
Jul 30, 2009 | 8.490 | 8.642 | 8.125 | 8.338 | 2,841,924 | -0.23(-2.71%) |
Jul 29, 2009 | 8.557 | 8.718 | 8.471 | 8.571 | 1,168,735 | +0.00(+0.00%) |
Jul 28, 2009 | 8.576 | 8.694 | 8.462 | 8.571 | 1,012,361 | -0.00(-0.06%) |
Jul 27, 2009 | 8.590 | 8.642 | 8.471 | 8.576 | 1,118,686 | -0.06(-0.71%) |
Jul 24, 2009 | 8.533 | 8.675 | 8.410 | 8.637 | 1,305,280 | -0.07(-0.76%) |
Jul 23, 2009 | 8.433 | 8.747 | 8.319 | 8.704 | 1,867,810 | +0.26(+3.09%) |
Jul 22, 2009 | 8.395 | 8.528 | 8.300 | 8.443 | 921,768 | +0.05(+0.57%) |
Jul 21, 2009 | 8.486 | 8.606 | 8.267 | 8.395 | 1,305,469 | -0.15(-1.72%) |
Jul 20, 2009 | 8.072 | 8.552 | 8.058 | 8.543 | 3,223,566 | +0.65(+8.18%) |
Jul 17, 2009 | 7.864 | 7.930 | 7.745 | 7.897 | 798,978 | +0.06(+0.73%) |
Jul 16, 2009 | 7.697 | 7.930 | 7.631 | 7.840 | 1,642,111 | +0.12(+1.60%) |
Jul 15, 2009 | 7.626 | 7.764 | 7.588 | 7.716 | 1,186,764 | +0.16(+2.07%) |
Jul 14, 2009 | 7.408 | 7.607 | 7.408 | 7.560 | 1,255,129 | +0.15(+1.99%) |
Jul 13, 2009 | 7.346 | 7.498 | 7.232 | 7.412 | 1,562,983 | -0.02(-0.32%) |
Jul 10, 2009 | 7.441 | 7.598 | 7.260 | 7.436 | 1,595,789 | -0.02(-0.25%) |
Jul 09, 2009 | 7.441 | 7.517 | 7.365 | 7.455 | 997,957 | +0.07(+0.90%) |
Jul 08, 2009 | 7.541 | 7.541 | 7.284 | 7.389 | 1,296,313 | -0.10(-1.33%) |
Jul 07, 2009 | 7.507 | 7.588 | 7.436 | 7.488 | 1,280,546 | -0.06(-0.82%) |
Jul 06, 2009 | 7.636 | 7.721 | 7.455 | 7.550 | 1,095,095 | -0.15(-1.97%) |
Jul 02, 2009 | 7.759 | 7.797 | 7.498 | 7.702 | 1,320,333 | -0.09(-1.22%) |
Jul 01, 2009 | 7.887 | 7.954 | 7.778 | 7.797 | 1,662,964 | -0.01(-0.18%) |
Jun 30, 2009 | 7.769 | 7.882 | 7.674 | 7.811 | 2,116,538 | +0.07(+0.92%) |
Jun 29, 2009 | 7.735 | 7.830 | 7.636 | 7.740 | 1,611,744 | +0.01(+0.18%) |
Jun 26, 2009 | 7.693 | 7.859 | 7.669 | 7.726 | 5,123,797 | +0.00(+0.06%) |
Jun 25, 2009 | 7.522 | 7.721 | 7.308 | 7.721 | 1,713,525 | +0.22(+2.98%) |
Jun 24, 2009 | 7.308 | 7.569 | 7.308 | 7.498 | 1,522,684 | +0.24(+3.27%) |
Jun 23, 2009 | 7.417 | 7.545 | 7.222 | 7.260 | 2,004,134 | -0.14(-1.92%) |
Jun 22, 2009 | 7.564 | 7.688 | 7.365 | 7.403 | 1,473,586 | -0.22(-2.87%) |
Jun 19, 2009 | 7.602 | 7.693 | 7.436 | 7.621 | 2,128,053 | +0.05(+0.69%) |
Jun 18, 2009 | 7.469 | 8.334 | 7.446 | 7.569 | 1,203,199 | +0.05(+0.63%) |
Jun 17, 2009 | 7.422 | 7.664 | 7.303 | 7.522 | 2,085,385 | +0.07(+0.96%) |
Jun 16, 2009 | 7.593 | 7.659 | 7.393 | 7.450 | 2,067,983 | -0.09(-1.13%) |
Jun 15, 2009 | 7.446 | 7.573 | 7.327 | 7.536 | 1,936,019 | +0.05(+0.70%) |
Jun 12, 2009 | 7.550 | 7.683 | 7.360 | 7.484 | 964,597 | -0.07(-0.88%) |
Jun 11, 2009 | 7.602 | 7.764 | 7.474 | 7.550 | 1,566,984 | -0.00(-0.06%) |
Jun 10, 2009 | 7.645 | 7.716 | 7.431 | 7.555 | 1,155,674 | -0.04(-0.50%) |
Jun 09, 2009 | 7.541 | 7.678 | 7.493 | 7.593 | 964,904 | +0.09(+1.20%) |
Jun 08, 2009 | 7.469 | 7.626 | 7.351 | 7.503 | 1,548,734 | -0.12(-1.62%) |
Jun 05, 2009 | 7.659 | 7.726 | 7.455 | 7.626 | 1,599,034 | +0.00(+0.00%) |
Jun 04, 2009 | 7.636 | 7.655 | 7.431 | 7.626 | 1,784,927 | -0.03(-0.37%) |
Jun 03, 2009 | 7.588 | 7.688 | 7.541 | 7.655 | 2,033,459 | -0.00(-0.06%) |
Jun 02, 2009 | 7.417 | 7.712 | 7.365 | 7.659 | 2,152,400 | +0.19(+2.48%) |
Jun 01, 2009 | 7.365 | 7.564 | 7.346 | 7.474 | 2,473,435 | +0.25(+3.48%) |
May 29, 2009 | 7.284 | 7.398 | 7.175 | 7.222 | 4,088,102 | -0.07(-0.91%) |
May 28, 2009 | 7.384 | 7.455 | 7.118 | 7.289 | 1,685,658 | -0.10(-1.35%) |
May 27, 2009 | 7.431 | 7.645 | 7.341 | 7.389 | 1,767,983 | -0.04(-0.58%) |
May 26, 2009 | 7.194 | 7.503 | 7.123 | 7.431 | 1,335,551 | +0.16(+2.22%) |
May 22, 2009 | 7.246 | 7.365 | 7.146 | 7.270 | 1,117,848 | +0.07(+0.99%) |
May 21, 2009 | 7.332 | 7.332 | 6.990 | 7.199 | 2,159,126 | -0.06(-0.85%) |
May 20, 2009 | 7.322 | 7.522 | 7.227 | 7.260 | 1,961,329 | -0.04(-0.59%) |
May 19, 2009 | 7.294 | 7.384 | 7.165 | 7.303 | 2,143,477 | -0.12(-1.60%) |
May 18, 2009 | 7.246 | 7.450 | 7.218 | 7.422 | 1,832,639 | +0.18(+2.49%) |
May 15, 2009 | 7.175 | 7.294 | 7.137 | 7.241 | 1,576,977 | +0.01(+0.13%) |
May 14, 2009 | 7.251 | 7.422 | 7.194 | 7.232 | 1,688,456 | -0.01(-0.20%) |
May 13, 2009 | 7.374 | 7.427 | 7.085 | 7.246 | 2,811,037 | -0.16(-2.12%) |
May 12, 2009 | 7.930 | 7.930 | 7.336 | 7.403 | 1,973,128 | -0.27(-3.47%) |
May 11, 2009 | 7.788 | 7.849 | 7.640 | 7.669 | 2,280,487 | -0.21(-2.65%) |
May 08, 2009 | 8.006 | 8.186 | 7.754 | 7.878 | 1,834,063 | -0.00(-0.06%) |
May 07, 2009 | 8.224 | 8.268 | 7.845 | 7.882 | 1,782,644 | -0.29(-3.60%) |
May 06, 2009 | 8.319 | 8.381 | 8.082 | 8.177 | 2,733,269 | -0.16(-1.88%) |
May 05, 2009 | 8.258 | 8.362 | 8.177 | 8.334 | 1,973,136 | +0.11(+1.33%) |
May 04, 2009 | 8.291 | 8.357 | 8.163 | 8.224 | 1,966,381 | +0.00(+0.06%) |