Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.238 | 8.502 | 8.144 | 8.460 | 1,616,555 | +0.18(+2.16%) |
Jul 30, 2009 | 8.432 | 8.583 | 8.069 | 8.281 | 2,861,659 | -0.23(-2.71%) |
Jul 29, 2009 | 8.498 | 8.658 | 8.413 | 8.512 | 1,176,851 | +0.00(+0.00%) |
Jul 28, 2009 | 8.517 | 8.635 | 8.403 | 8.512 | 1,019,391 | -0.00(-0.06%) |
Jul 27, 2009 | 8.531 | 8.583 | 8.413 | 8.517 | 1,126,454 | -0.06(-0.71%) |
Jul 24, 2009 | 8.474 | 8.616 | 8.352 | 8.578 | 1,314,344 | -0.07(-0.76%) |
Jul 23, 2009 | 8.375 | 8.686 | 8.262 | 8.644 | 1,880,781 | +0.26(+3.09%) |
Jul 22, 2009 | 8.337 | 8.469 | 8.243 | 8.385 | 928,169 | +0.05(+0.57%) |
Jul 21, 2009 | 8.427 | 8.547 | 8.210 | 8.337 | 1,314,535 | -0.15(-1.72%) |
Jul 20, 2009 | 8.017 | 8.493 | 8.003 | 8.484 | 3,245,950 | +0.64(+8.18%) |
Jul 17, 2009 | 7.809 | 7.875 | 7.691 | 7.842 | 804,526 | +0.06(+0.73%) |
Jul 16, 2009 | 7.644 | 7.875 | 7.578 | 7.786 | 1,653,514 | +0.12(+1.60%) |
Jul 15, 2009 | 7.573 | 7.710 | 7.536 | 7.663 | 1,195,005 | +0.16(+2.07%) |
Jul 14, 2009 | 7.357 | 7.555 | 7.357 | 7.507 | 1,263,845 | +0.15(+1.99%) |
Jul 13, 2009 | 7.295 | 7.446 | 7.182 | 7.361 | 1,573,836 | -0.02(-0.32%) |
Jul 10, 2009 | 7.390 | 7.545 | 7.210 | 7.385 | 1,606,870 | -0.02(-0.25%) |
Jul 09, 2009 | 7.390 | 7.465 | 7.314 | 7.404 | 1,004,887 | +0.07(+0.90%) |
Jul 08, 2009 | 7.489 | 7.489 | 7.234 | 7.338 | 1,305,315 | -0.10(-1.33%) |
Jul 07, 2009 | 7.456 | 7.536 | 7.385 | 7.437 | 1,289,438 | -0.06(-0.82%) |
Jul 06, 2009 | 7.583 | 7.668 | 7.404 | 7.498 | 1,102,700 | -0.15(-1.97%) |
Jul 02, 2009 | 7.706 | 7.743 | 7.446 | 7.649 | 1,329,502 | -0.09(-1.22%) |
Jul 01, 2009 | 7.833 | 7.899 | 7.724 | 7.743 | 1,674,512 | -0.01(-0.18%) |
Jun 30, 2009 | 7.715 | 7.828 | 7.621 | 7.757 | 2,131,235 | +0.07(+0.92%) |
Jun 29, 2009 | 7.682 | 7.776 | 7.583 | 7.687 | 1,622,936 | +0.01(+0.18%) |
Jun 26, 2009 | 7.639 | 7.805 | 7.616 | 7.673 | 5,159,378 | +0.00(+0.06%) |
Jun 25, 2009 | 7.470 | 7.668 | 7.258 | 7.668 | 1,725,424 | +0.22(+2.98%) |
Jun 24, 2009 | 7.258 | 7.517 | 7.258 | 7.446 | 1,533,257 | +0.24(+3.27%) |
Jun 23, 2009 | 7.366 | 7.493 | 7.173 | 7.210 | 2,018,051 | -0.14(-1.92%) |
Jun 22, 2009 | 7.512 | 7.635 | 7.314 | 7.352 | 1,483,819 | -0.22(-2.87%) |
Jun 19, 2009 | 7.550 | 7.639 | 7.385 | 7.569 | 2,142,831 | +0.05(+0.69%) |
Jun 18, 2009 | 7.418 | 8.276 | 7.394 | 7.517 | 1,211,554 | +0.05(+0.63%) |
Jun 17, 2009 | 7.371 | 7.611 | 7.253 | 7.470 | 2,099,866 | +0.07(+0.96%) |
Jun 16, 2009 | 7.540 | 7.606 | 7.342 | 7.399 | 2,082,344 | -0.08(-1.13%) |
Jun 15, 2009 | 7.394 | 7.521 | 7.276 | 7.484 | 1,949,463 | +0.05(+0.70%) |
Jun 12, 2009 | 7.498 | 7.630 | 7.309 | 7.432 | 971,295 | -0.07(-0.88%) |
Jun 11, 2009 | 7.550 | 7.710 | 7.423 | 7.498 | 1,577,865 | -0.00(-0.06%) |
Jun 10, 2009 | 7.592 | 7.663 | 7.380 | 7.503 | 1,163,700 | -0.04(-0.50%) |
Jun 09, 2009 | 7.489 | 7.625 | 7.441 | 7.540 | 971,605 | +0.09(+1.20%) |
Jun 08, 2009 | 7.418 | 7.573 | 7.300 | 7.451 | 1,559,489 | -0.12(-1.62%) |
Jun 05, 2009 | 7.606 | 7.672 | 7.404 | 7.573 | 1,610,138 | +0.00(+0.00%) |
Jun 04, 2009 | 7.583 | 7.602 | 7.380 | 7.573 | 1,797,322 | -0.03(-0.37%) |
Jun 03, 2009 | 7.536 | 7.635 | 7.489 | 7.602 | 2,047,579 | -0.00(-0.06%) |
Jun 02, 2009 | 7.366 | 7.658 | 7.314 | 7.606 | 2,167,346 | +0.18(+2.48%) |
Jun 01, 2009 | 7.314 | 7.512 | 7.295 | 7.423 | 2,490,610 | +0.25(+3.48%) |
May 29, 2009 | 7.234 | 7.347 | 7.125 | 7.173 | 4,116,490 | -0.07(-0.91%) |
May 28, 2009 | 7.333 | 7.404 | 7.069 | 7.239 | 1,697,363 | -0.10(-1.35%) |
May 27, 2009 | 7.380 | 7.592 | 7.291 | 7.338 | 1,780,260 | -0.04(-0.58%) |
May 26, 2009 | 7.144 | 7.451 | 7.074 | 7.380 | 1,344,825 | +0.16(+2.22%) |
May 22, 2009 | 7.196 | 7.314 | 7.097 | 7.220 | 1,125,610 | +0.07(+0.99%) |
May 21, 2009 | 7.281 | 7.281 | 6.942 | 7.149 | 2,174,119 | -0.06(-0.85%) |
May 20, 2009 | 7.272 | 7.470 | 7.177 | 7.210 | 1,974,948 | -0.04(-0.59%) |
May 19, 2009 | 7.243 | 7.333 | 7.116 | 7.253 | 2,158,361 | -0.12(-1.60%) |
May 18, 2009 | 7.196 | 7.399 | 7.168 | 7.371 | 1,845,365 | +0.18(+2.49%) |
May 15, 2009 | 7.125 | 7.243 | 7.088 | 7.192 | 1,587,927 | +0.01(+0.13%) |
May 14, 2009 | 7.201 | 7.371 | 7.144 | 7.182 | 1,700,181 | -0.01(-0.20%) |
May 13, 2009 | 7.324 | 7.375 | 7.036 | 7.196 | 2,830,557 | -0.16(-2.12%) |
May 12, 2009 | 7.875 | 7.875 | 7.286 | 7.352 | 1,986,830 | -0.26(-3.47%) |
May 11, 2009 | 7.734 | 7.795 | 7.588 | 7.616 | 2,296,323 | -0.21(-2.65%) |
May 08, 2009 | 7.951 | 8.130 | 7.701 | 7.823 | 1,846,799 | -0.00(-0.06%) |
May 07, 2009 | 8.168 | 8.211 | 7.790 | 7.828 | 1,795,023 | -0.29(-3.60%) |
May 06, 2009 | 8.262 | 8.323 | 8.026 | 8.121 | 2,752,249 | -0.16(-1.88%) |
May 05, 2009 | 8.201 | 8.304 | 8.121 | 8.276 | 1,986,838 | +0.11(+1.33%) |
May 04, 2009 | 8.234 | 8.300 | 8.106 | 8.168 | 1,980,035 | +0.00(+0.06%) |