Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.552 | 8.566 | 8.510 | 8.545 | 110,670 | +0.01(+0.17%) |
Jul 30, 2009 | 8.502 | 8.601 | 8.502 | 8.530 | 90,755 | +0.05(+0.59%) |
Jul 29, 2009 | 8.495 | 8.495 | 8.417 | 8.481 | 41,150 | +0.01(+0.08%) |
Jul 28, 2009 | 8.481 | 8.530 | 8.438 | 8.474 | 64,108 | -0.05(-0.58%) |
Jul 27, 2009 | 8.486 | 8.523 | 8.464 | 8.523 | 36,771 | +0.05(+0.59%) |
Jul 24, 2009 | 8.410 | 8.488 | 8.379 | 8.474 | 47,353 | +0.05(+0.59%) |
Jul 23, 2009 | 8.275 | 8.459 | 8.275 | 8.424 | 104,480 | +0.16(+1.89%) |
Jul 22, 2009 | 8.218 | 8.303 | 8.218 | 8.268 | 77,243 | +0.04(+0.43%) |
Jul 21, 2009 | 8.239 | 8.280 | 8.182 | 8.232 | 48,934 | +0.01(+0.17%) |
Jul 20, 2009 | 8.133 | 8.218 | 8.129 | 8.218 | 65,969 | +0.09(+1.05%) |
Jul 17, 2009 | 8.161 | 8.161 | 8.100 | 8.133 | 24,572 | -0.02(-0.26%) |
Jul 16, 2009 | 8.104 | 8.168 | 8.054 | 8.154 | 67,550 | +0.07(+0.88%) |
Jul 15, 2009 | 7.948 | 8.090 | 7.948 | 8.083 | 15,678 | +0.21(+2.61%) |
Jul 14, 2009 | 7.848 | 7.886 | 7.811 | 7.877 | 16,717 | +0.03(+0.36%) |
Jul 13, 2009 | 7.721 | 7.848 | 7.671 | 7.848 | 42,742 | +0.14(+1.84%) |
Jul 10, 2009 | 7.692 | 7.714 | 7.630 | 7.706 | 23,023 | -0.01(-0.09%) |
Jul 09, 2009 | 7.749 | 7.756 | 7.685 | 7.714 | 46,977 | -0.01(-0.09%) |
Jul 08, 2009 | 7.721 | 7.777 | 7.635 | 7.721 | 76,492 | -0.01(-0.09%) |
Jul 07, 2009 | 7.884 | 7.884 | 7.721 | 7.728 | 40,761 | -0.14(-1.81%) |
Jul 06, 2009 | 7.806 | 7.884 | 7.786 | 7.870 | 42,057 | +0.02(+0.27%) |
Jul 02, 2009 | 7.998 | 7.998 | 7.827 | 7.848 | 68,528 | -0.21(-2.64%) |
Jul 01, 2009 | 8.012 | 8.083 | 7.976 | 8.062 | 38,389 | +0.11(+1.34%) |
Jun 30, 2009 | 8.054 | 8.168 | 7.903 | 7.955 | 51,131 | -0.07(-0.88%) |
Jun 29, 2009 | 7.991 | 8.026 | 7.927 | 8.026 | 26,620 | +0.09(+1.07%) |
Jun 26, 2009 | 7.891 | 7.948 | 7.877 | 7.941 | 132,047 | -0.01(-0.09%) |
Jun 25, 2009 | 7.820 | 7.948 | 7.820 | 7.948 | 64,668 | +0.14(+1.82%) |
Jun 24, 2009 | 7.827 | 7.877 | 7.763 | 7.806 | 34,551 | +0.01(+0.18%) |
Jun 23, 2009 | 7.841 | 7.841 | 7.763 | 7.792 | 44,528 | -0.09(-1.08%) |
Jun 22, 2009 | 7.976 | 7.976 | 7.877 | 7.877 | 77,276 | -0.14(-1.77%) |
Jun 19, 2009 | 8.083 | 8.090 | 7.991 | 8.019 | 23,575 | -0.04(-0.44%) |
Jun 18, 2009 | 7.934 | 8.070 | 7.934 | 8.054 | 46,938 | +0.10(+1.25%) |
Jun 17, 2009 | 7.955 | 7.991 | 7.920 | 7.955 | 31,475 | -0.01(-0.09%) |
Jun 16, 2009 | 8.040 | 8.040 | 7.920 | 7.962 | 39,363 | -0.07(-0.88%) |
Jun 15, 2009 | 8.154 | 8.154 | 7.976 | 8.033 | 87,780 | -0.18(-2.25%) |
Jun 12, 2009 | 8.168 | 8.225 | 8.139 | 8.218 | 36,248 | +0.05(+0.61%) |
Jun 11, 2009 | 8.097 | 8.270 | 8.097 | 8.168 | 88,436 | +0.05(+0.61%) |
Jun 10, 2009 | 8.218 | 8.218 | 8.026 | 8.118 | 196,928 | -0.01(-0.09%) |
Jun 09, 2009 | 8.161 | 8.161 | 8.104 | 8.125 | 68,972 | -0.01(-0.17%) |
Jun 08, 2009 | 8.140 | 8.159 | 8.033 | 8.140 | 50,606 | -0.01(-0.09%) |
Jun 05, 2009 | 8.182 | 8.197 | 8.083 | 8.147 | 49,786 | +0.02(+0.26%) |
Jun 04, 2009 | 8.111 | 8.133 | 8.044 | 8.125 | 131,582 | +0.05(+0.62%) |
Jun 03, 2009 | 8.133 | 8.133 | 8.019 | 8.076 | 25,571 | -0.10(-1.22%) |
Jun 02, 2009 | 8.133 | 8.197 | 8.125 | 8.175 | 36,897 | +0.04(+0.52%) |
Jun 01, 2009 | 7.976 | 8.133 | 7.976 | 8.133 | 73,170 | +0.25(+3.17%) |
May 29, 2009 | 7.806 | 7.883 | 7.770 | 7.883 | 82,815 | +0.11(+1.44%) |
May 28, 2009 | 7.792 | 7.819 | 7.685 | 7.770 | 66,238 | +0.05(+0.64%) |
May 27, 2009 | 7.898 | 7.898 | 7.714 | 7.721 | 31,136 | -0.14(-1.81%) |
May 26, 2009 | 7.671 | 7.884 | 7.636 | 7.863 | 48,464 | +0.21(+2.69%) |
May 22, 2009 | 7.714 | 7.735 | 7.643 | 7.657 | 92,426 | +0.03(+0.37%) |
May 21, 2009 | 7.671 | 7.692 | 7.586 | 7.628 | 195,683 | -0.13(-1.65%) |
May 20, 2009 | 7.870 | 7.905 | 7.756 | 7.756 | 102,051 | -0.06(-0.73%) |
May 19, 2009 | 7.827 | 7.856 | 7.765 | 7.813 | 61,918 | +0.00(+0.03%) |
May 18, 2009 | 7.694 | 7.827 | 7.691 | 7.811 | 34,726 | +0.16(+2.10%) |
May 15, 2009 | 7.721 | 7.742 | 7.621 | 7.650 | 48,233 | -0.05(-0.65%) |
May 14, 2009 | 7.692 | 7.767 | 7.692 | 7.699 | 71,268 | +0.00(+0.06%) |
May 13, 2009 | 7.863 | 7.863 | 7.671 | 7.695 | 71,399 | -0.16(-2.05%) |
May 12, 2009 | 7.955 | 7.955 | 7.813 | 7.856 | 37,948 | -0.02(-0.27%) |
May 11, 2009 | 7.955 | 7.955 | 7.862 | 7.877 | 50,440 | -0.12(-1.51%) |
May 08, 2009 | 7.870 | 7.998 | 7.870 | 7.998 | 78,577 | +0.16(+1.99%) |
May 07, 2009 | 7.955 | 7.976 | 7.785 | 7.841 | 109,392 | -0.04(-0.45%) |
May 06, 2009 | 7.948 | 7.948 | 7.813 | 7.877 | 94,911 | +0.04(+0.45%) |
May 05, 2009 | 7.898 | 7.898 | 7.793 | 7.841 | 135,838 | -0.01(-0.09%) |
May 04, 2009 | 7.728 | 7.863 | 7.728 | 7.848 | 125,196 | +0.18(+2.41%) |