Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.362 | 8.605 | 8.310 | 8.343 | 369,798 | -0.08(-0.93%) |
Jul 30, 2009 | 8.061 | 8.494 | 7.963 | 8.421 | 305,881 | +0.52(+6.55%) |
Jul 29, 2009 | 7.995 | 8.038 | 7.786 | 7.904 | 225,091 | -0.17(-2.11%) |
Jul 28, 2009 | 7.956 | 8.074 | 7.877 | 8.074 | 434,617 | +0.09(+1.15%) |
Jul 27, 2009 | 8.107 | 8.127 | 7.910 | 7.982 | 493,748 | -0.26(-3.10%) |
Jul 24, 2009 | 8.041 | 8.271 | 7.910 | 8.238 | 2,951 | +0.07(+0.88%) |
Jul 23, 2009 | 7.425 | 8.225 | 7.288 | 8.166 | 626,051 | +0.74(+9.97%) |
Jul 22, 2009 | 7.609 | 7.733 | 7.143 | 7.425 | 513,772 | -0.39(-4.95%) |
Jul 21, 2009 | 7.832 | 7.864 | 7.524 | 7.812 | 379,825 | +0.05(+0.59%) |
Jul 20, 2009 | 7.714 | 7.799 | 7.622 | 7.766 | 323,670 | +0.07(+0.85%) |
Jul 17, 2009 | 7.701 | 7.740 | 7.537 | 7.701 | 252,465 | -0.02(-0.25%) |
Jul 16, 2009 | 7.753 | 7.838 | 7.583 | 7.720 | 320,714 | -0.10(-1.26%) |
Jul 15, 2009 | 7.419 | 7.943 | 7.373 | 7.819 | 361,290 | +0.48(+6.52%) |
Jul 14, 2009 | 7.111 | 7.445 | 7.039 | 7.340 | 225,479 | +0.18(+2.47%) |
Jul 13, 2009 | 6.947 | 7.189 | 6.947 | 7.163 | 288,779 | +0.40(+5.91%) |
Jul 10, 2009 | 6.724 | 6.934 | 6.672 | 6.763 | 485,487 | -0.03(-0.48%) |
Jul 09, 2009 | 6.816 | 7.235 | 6.750 | 6.796 | 539,141 | +0.03(+0.39%) |
Jul 08, 2009 | 6.731 | 6.914 | 6.554 | 6.770 | 618,376 | +0.09(+1.27%) |
Jul 07, 2009 | 6.724 | 6.816 | 6.600 | 6.685 | 449,125 | -0.01(-0.20%) |
Jul 06, 2009 | 6.685 | 6.796 | 6.534 | 6.698 | 532,288 | +0.10(+1.49%) |
Jul 02, 2009 | 6.908 | 7.039 | 6.600 | 6.600 | 382,367 | -0.40(-5.71%) |
Jul 01, 2009 | 6.894 | 7.019 | 6.803 | 6.999 | 648,485 | +0.21(+3.09%) |
Jun 30, 2009 | 6.914 | 7.019 | 6.750 | 6.790 | 467,845 | -0.15(-2.17%) |
Jun 29, 2009 | 6.816 | 7.045 | 6.750 | 6.940 | 387,674 | +0.12(+1.83%) |
Jun 26, 2009 | 6.809 | 6.940 | 6.731 | 6.816 | 646,975 | -0.07(-0.95%) |
Jun 25, 2009 | 6.816 | 6.921 | 6.776 | 6.881 | 350,470 | +0.20(+2.94%) |
Jun 24, 2009 | 6.639 | 6.816 | 6.495 | 6.685 | 726,661 | +0.03(+0.49%) |
Jun 23, 2009 | 6.934 | 6.934 | 6.488 | 6.652 | 761,788 | -0.26(-3.79%) |
Jun 22, 2009 | 7.130 | 7.170 | 6.914 | 6.914 | 384,444 | -0.26(-3.57%) |
Jun 19, 2009 | 7.183 | 7.386 | 7.045 | 7.170 | 842,448 | +0.10(+1.39%) |
Jun 18, 2009 | 7.183 | 7.216 | 6.980 | 7.071 | 632,817 | -0.12(-1.73%) |
Jun 17, 2009 | 7.281 | 7.301 | 6.940 | 7.196 | 473,579 | -0.10(-1.44%) |
Jun 16, 2009 | 7.642 | 7.681 | 7.261 | 7.301 | 470,373 | -0.30(-3.97%) |
Jun 15, 2009 | 8.009 | 8.028 | 7.504 | 7.602 | 464,404 | -0.43(-5.38%) |
Jun 12, 2009 | 8.048 | 8.100 | 7.851 | 8.035 | 351,695 | -0.10(-1.21%) |
Jun 11, 2009 | 8.277 | 8.349 | 8.048 | 8.133 | 409,596 | -0.15(-1.82%) |
Jun 10, 2009 | 8.362 | 8.605 | 8.127 | 8.284 | 454,794 | +0.01(+0.16%) |
Jun 09, 2009 | 8.395 | 8.415 | 8.185 | 8.271 | 367,716 | -0.10(-1.25%) |
Jun 08, 2009 | 8.408 | 8.500 | 8.199 | 8.376 | 543,392 | -0.27(-3.11%) |
Jun 05, 2009 | 8.670 | 8.841 | 8.539 | 8.644 | 251,885 | +0.03(+0.30%) |
Jun 04, 2009 | 8.572 | 8.651 | 8.284 | 8.618 | 306,708 | +0.09(+1.08%) |
Jun 03, 2009 | 9.005 | 9.037 | 8.389 | 8.526 | 482,870 | -0.52(-5.79%) |
Jun 02, 2009 | 8.618 | 9.142 | 8.402 | 9.051 | 712,788 | +0.35(+3.99%) |
Jun 01, 2009 | 8.520 | 8.795 | 8.169 | 8.703 | 607,256 | +0.67(+8.32%) |
May 29, 2009 | 7.851 | 8.035 | 7.714 | 8.035 | 535,567 | +0.24(+3.03%) |
May 28, 2009 | 7.635 | 7.845 | 7.504 | 7.799 | 846,529 | +0.14(+1.88%) |
May 27, 2009 | 7.589 | 8.081 | 7.379 | 7.655 | 731,403 | -0.01(-0.17%) |
May 26, 2009 | 6.724 | 7.694 | 6.724 | 7.668 | 718,226 | +0.83(+12.18%) |
May 22, 2009 | 6.763 | 7.006 | 6.586 | 6.835 | 576,436 | +0.09(+1.36%) |
May 21, 2009 | 6.953 | 6.993 | 6.593 | 6.744 | 709,998 | -0.31(-4.46%) |
May 20, 2009 | 6.908 | 7.163 | 6.829 | 7.058 | 862,816 | +0.16(+2.38%) |
May 19, 2009 | 6.921 | 7.012 | 6.750 | 6.894 | 714,584 | -0.10(-1.50%) |
May 18, 2009 | 6.619 | 7.183 | 6.619 | 6.999 | 972,884 | +0.47(+7.23%) |
May 15, 2009 | 6.652 | 6.763 | 6.462 | 6.527 | 795,613 | -0.12(-1.87%) |
May 14, 2009 | 7.137 | 7.170 | 6.586 | 6.652 | 926,664 | -0.43(-6.11%) |
May 13, 2009 | 7.864 | 7.923 | 7.026 | 7.084 | 1,109,869 | -0.86(-10.81%) |
May 12, 2009 | 8.441 | 8.651 | 7.864 | 7.943 | 870,291 | -0.54(-6.34%) |
May 11, 2009 | 8.520 | 8.690 | 8.461 | 8.480 | 490,836 | -0.30(-3.43%) |
May 08, 2009 | 8.625 | 8.867 | 8.474 | 8.782 | 775,397 | +0.18(+2.13%) |
May 07, 2009 | 8.736 | 8.965 | 8.480 | 8.598 | 1,034,982 | -0.10(-1.20%) |
May 06, 2009 | 8.946 | 8.946 | 8.317 | 8.703 | 849,113 | -0.13(-1.48%) |
May 05, 2009 | 8.828 | 8.900 | 8.670 | 8.834 | 1,136,074 | -0.01(-0.15%) |
May 04, 2009 | 8.808 | 8.847 | 8.782 | 8.847 | 1,092,296 | -0.07(-0.74%) |