Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.616 | 7.616 | 7.507 | 7.507 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.478 | 7.507 | 7.359 | 7.507 | 6,116 | -0.05(-0.65%) |
Jul 29, 2009 | 7.399 | 7.784 | 7.389 | 7.557 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.804 | 7.804 | 7.162 | 7.557 | 11,012 | -0.32(-4.02%) |
Jul 27, 2009 | 7.873 | 7.873 | 7.794 | 7.873 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.794 | 7.794 | 4,089 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.912 | 7.764 | 7.893 | 13,832 | -0.02(-0.25%) |
Jul 22, 2009 | 7.893 | 8.001 | 7.754 | 7.912 | 6,715 | +0.18(+2.30%) |
Jul 21, 2009 | 7.893 | 7.902 | 7.716 | 7.734 | 6,505 | -0.10(-1.26%) |
Jul 20, 2009 | 8.100 | 8.100 | 7.823 | 7.833 | 4,415 | -0.27(-3.29%) |
Jul 17, 2009 | 8.001 | 8.130 | 7.804 | 8.100 | 13,387 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.149 | 8.075 | 8.110 | 14,581 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.584 | 7.893 | 8.199 | 23,692 | +0.40(+5.06%) |
Jul 13, 2009 | 7.715 | 7.804 | 7.804 | 7.804 | 12,755 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.853 | 7.567 | 7.567 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.616 | 7.902 | 7.606 | 7.734 | 11,249 | +0.11(+1.42%) |
Jul 08, 2009 | 7.488 | 8.228 | 7.478 | 7.626 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.031 | 8.248 | 8.031 | 8.248 | 4,249 | +0.00(+0.00%) |
Jul 06, 2009 | 8.322 | 8.322 | 8.248 | 8.248 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.278 | 8.278 | 8.120 | 8.248 | 506 | -0.19(-2.22%) |
Jul 01, 2009 | 8.317 | 8.623 | 8.149 | 8.436 | 11,360 | +0.36(+4.40%) |
Jun 30, 2009 | 8.288 | 8.317 | 8.080 | 8.080 | 7,999 | +0.06(+0.80%) |
Jun 29, 2009 | 7.893 | 8.016 | 7.893 | 8.016 | 2,810 | +0.42(+5.49%) |
Jun 26, 2009 | 7.859 | 7.859 | 7.468 | 7.599 | 967 | -0.29(-3.72%) |
Jun 25, 2009 | 7.428 | 7.902 | 7.379 | 7.893 | 5,447 | +0.53(+7.25%) |
Jun 24, 2009 | 7.320 | 7.537 | 7.320 | 7.359 | 1,852 | +0.13(+1.78%) |
Jun 23, 2009 | 7.655 | 7.873 | 7.092 | 7.231 | 3,781 | -0.66(-8.39%) |
Jun 22, 2009 | 7.629 | 7.893 | 7.628 | 7.893 | 931 | +0.28(+3.63%) |
Jun 19, 2009 | 7.902 | 7.902 | 7.616 | 7.616 | 3,517 | -0.02(-0.26%) |
Jun 18, 2009 | 7.843 | 7.863 | 7.636 | 7.636 | 506 | -0.27(-3.37%) |
Jun 17, 2009 | 7.942 | 8.011 | 7.616 | 7.902 | 4,178 | -0.15(-1.84%) |
Jun 16, 2009 | 7.883 | 8.228 | 7.754 | 8.051 | 9,131 | +0.43(+5.71%) |
Jun 15, 2009 | 7.675 | 7.734 | 7.418 | 7.616 | 3,620 | +0.54(+7.68%) |
Jun 12, 2009 | 7.863 | 7.863 | 7.073 | 7.073 | 13,710 | -0.77(-9.85%) |
Jun 11, 2009 | 7.902 | 7.902 | 7.675 | 7.845 | 5,972 | +0.09(+1.17%) |
Jun 10, 2009 | 8.001 | 8.189 | 7.754 | 7.754 | 6,430 | -0.25(-3.09%) |
Jun 09, 2009 | 8.001 | 8.266 | 7.813 | 8.001 | 32,906 | -0.38(-4.48%) |
Jun 08, 2009 | 7.997 | 8.377 | 7.788 | 8.377 | 6,407 | +0.42(+5.34%) |
Jun 05, 2009 | 7.863 | 8.159 | 7.853 | 7.952 | 4,586 | +0.07(+0.88%) |
Jun 04, 2009 | 7.883 | 7.883 | 7.883 | 7.883 | 101 | +0.03(+0.38%) |
Jun 03, 2009 | 7.804 | 7.957 | 7.804 | 7.853 | 3,411 | -0.05(-0.63%) |
Jun 02, 2009 | 7.893 | 7.902 | 7.893 | 7.902 | 3,239 | +0.10(+1.27%) |
Jun 01, 2009 | 7.784 | 8.100 | 7.764 | 7.804 | 6,717 | -0.30(-3.66%) |
May 29, 2009 | 8.090 | 8.100 | 7.764 | 8.100 | 1,860 | +0.12(+1.49%) |
May 28, 2009 | 8.100 | 8.100 | 7.754 | 7.981 | 506 | -0.10(-1.22%) |
May 27, 2009 | 8.179 | 8.179 | 7.754 | 8.080 | 506 | -0.10(-1.21%) |
May 26, 2009 | 7.893 | 8.179 | 7.774 | 8.179 | 3,773 | +0.21(+2.65%) |
May 22, 2009 | 7.517 | 8.001 | 7.478 | 7.968 | 6,931 | +0.42(+5.60%) |
May 21, 2009 | 7.705 | 7.705 | 7.468 | 7.545 | 3,913 | -0.16(-2.08%) |
May 20, 2009 | 7.695 | 7.705 | 7.507 | 7.705 | 8,797 | -0.08(-1.02%) |
May 19, 2009 | 7.013 | 7.991 | 7.013 | 7.784 | 9,194 | -0.09(-1.15%) |
May 18, 2009 | 7.478 | 7.883 | 7.229 | 7.874 | 9,428 | +0.27(+3.53%) |
May 15, 2009 | 8.090 | 8.189 | 7.221 | 7.606 | 18,061 | -0.49(-6.10%) |
May 14, 2009 | 7.655 | 8.199 | 7.655 | 8.100 | 8,628 | +0.33(+4.19%) |
May 13, 2009 | 7.438 | 8.283 | 7.023 | 7.774 | 33,385 | +0.01(+0.13%) |
May 12, 2009 | 8.288 | 8.623 | 7.715 | 7.764 | 3,774 | -0.51(-6.21%) |
May 11, 2009 | 8.268 | 8.278 | 7.725 | 8.278 | 708 | -0.02(-0.24%) |
May 08, 2009 | 7.991 | 8.376 | 7.438 | 8.297 | 10,049 | +0.14(+1.76%) |
May 07, 2009 | 8.535 | 8.544 | 8.149 | 8.154 | 7,006 | +0.07(+0.92%) |
May 06, 2009 | 7.981 | 8.574 | 7.981 | 8.080 | 16,007 | +0.17(+2.12%) |
May 05, 2009 | 7.754 | 7.952 | 7.438 | 7.912 | 6,597 | -0.04(-0.45%) |
May 04, 2009 | 7.631 | 8.159 | 7.616 | 7.948 | 12,903 | +0.29(+3.83%) |