Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.230 | 8.430 | 8.035 | 8.350 | 55,052 | +0.09(+1.09%) |
Jul 30, 2009 | 8.460 | 8.460 | 8.190 | 8.260 | 97,929 | -0.11(-1.31%) |
Jul 29, 2009 | 8.670 | 8.670 | 8.130 | 8.370 | 47,580 | -0.06(-0.71%) |
Jul 28, 2009 | 8.750 | 9.130 | 8.400 | 8.430 | 107,784 | -0.35(-3.99%) |
Jul 27, 2009 | 8.470 | 8.810 | 8.170 | 8.780 | 51,128 | +0.22(+2.57%) |
Jul 24, 2009 | 8.350 | 8.630 | 8.030 | 8.560 | 137,994 | +0.06(+0.71%) |
Jul 23, 2009 | 8.280 | 8.500 | 8.170 | 8.500 | 58,232 | +0.16(+1.92%) |
Jul 22, 2009 | 8.290 | 8.460 | 8.210 | 8.340 | 47,365 | +0.00(+0.00%) |
Jul 21, 2009 | 8.440 | 8.500 | 8.280 | 8.340 | 37,790 | -0.13(-1.53%) |
Jul 20, 2009 | 8.530 | 8.530 | 8.350 | 8.470 | 97,937 | -0.03(-0.35%) |
Jul 17, 2009 | 8.510 | 8.570 | 8.320 | 8.500 | 42,920 | +0.01(+0.12%) |
Jul 16, 2009 | 8.380 | 8.540 | 8.260 | 8.490 | 65,736 | +0.04(+0.47%) |
Jul 15, 2009 | 8.380 | 8.470 | 8.190 | 8.450 | 35,170 | +0.23(+2.80%) |
Jul 14, 2009 | 8.360 | 8.420 | 8.170 | 8.220 | 36,968 | -0.12(-1.44%) |
Jul 13, 2009 | 8.380 | 8.490 | 8.210 | 8.340 | 71,660 | -0.15(-1.77%) |
Jul 10, 2009 | 7.850 | 8.500 | 7.850 | 8.490 | 63,776 | +0.64(+8.15%) |
Jul 09, 2009 | 8.230 | 8.230 | 7.830 | 7.850 | 74,925 | -0.33(-4.03%) |
Jul 08, 2009 | 8.450 | 8.450 | 7.910 | 8.180 | 79,894 | -0.22(-2.62%) |
Jul 07, 2009 | 8.460 | 8.660 | 8.290 | 8.400 | 141,163 | -0.09(-1.06%) |
Jul 06, 2009 | 8.390 | 8.500 | 8.340 | 8.490 | 88,148 | +0.09(+1.07%) |
Jul 02, 2009 | 8.440 | 8.500 | 8.220 | 8.400 | 62,264 | -0.10(-1.18%) |
Jul 01, 2009 | 8.550 | 8.610 | 8.470 | 8.500 | 65,286 | -0.12(-1.39%) |
Jun 30, 2009 | 8.240 | 8.750 | 8.200 | 8.620 | 85,297 | +0.41(+4.99%) |
Jun 29, 2009 | 8.970 | 8.970 | 8.130 | 8.210 | 168,446 | -0.82(-9.08%) |
Jun 26, 2009 | 8.440 | 9.050 | 8.150 | 9.030 | 2,282,423 | +0.65(+7.76%) |
Jun 25, 2009 | 8.360 | 8.610 | 8.010 | 8.380 | 87,230 | +0.33(+4.10%) |
Jun 24, 2009 | 8.030 | 8.240 | 7.850 | 8.050 | 80,901 | +0.05(+0.63%) |
Jun 23, 2009 | 8.125 | 8.260 | 7.880 | 8.000 | 88,526 | -0.07(-0.87%) |
Jun 22, 2009 | 8.500 | 8.500 | 7.790 | 8.070 | 54,048 | -0.52(-6.05%) |
Jun 19, 2009 | 8.400 | 8.620 | 8.310 | 8.590 | 58,941 | +0.25(+3.00%) |
Jun 18, 2009 | 8.300 | 8.390 | 8.160 | 8.340 | 29,678 | -0.04(-0.48%) |
Jun 17, 2009 | 8.310 | 8.580 | 8.270 | 8.380 | 51,800 | +0.15(+1.82%) |
Jun 16, 2009 | 8.630 | 8.630 | 8.150 | 8.230 | 36,662 | -0.46(-5.29%) |
Jun 15, 2009 | 8.880 | 8.880 | 8.410 | 8.690 | 42,281 | -0.18(-2.03%) |
Jun 12, 2009 | 8.840 | 8.900 | 8.500 | 8.870 | 29,852 | -0.08(-0.89%) |
Jun 11, 2009 | 8.240 | 9.050 | 8.000 | 8.950 | 85,716 | +0.64(+7.70%) |
Jun 10, 2009 | 8.790 | 8.860 | 8.060 | 8.310 | 88,775 | -0.53(-6.00%) |
Jun 09, 2009 | 8.730 | 9.020 | 8.660 | 8.840 | 89,872 | +0.18(+2.08%) |
Jun 08, 2009 | 8.570 | 8.830 | 8.380 | 8.660 | 74,941 | -0.24(-2.70%) |
Jun 05, 2009 | 7.940 | 9.000 | 7.920 | 8.900 | 89,951 | +1.08(+13.81%) |
Jun 04, 2009 | 7.770 | 7.850 | 7.620 | 7.820 | 31,755 | +0.12(+1.56%) |
Jun 03, 2009 | 8.040 | 8.090 | 7.570 | 7.700 | 91,921 | -0.30(-3.75%) |
Jun 02, 2009 | 8.050 | 8.210 | 7.960 | 8.000 | 79,990 | -0.14(-1.72%) |
Jun 01, 2009 | 7.920 | 8.430 | 7.920 | 8.140 | 80,514 | +0.36(+4.63%) |
May 29, 2009 | 7.340 | 7.980 | 7.250 | 7.780 | 92,713 | +0.44(+5.99%) |
May 28, 2009 | 7.180 | 7.390 | 7.100 | 7.340 | 47,726 | +0.12(+1.66%) |
May 27, 2009 | 7.250 | 7.360 | 7.040 | 7.220 | 59,805 | +0.02(+0.28%) |
May 26, 2009 | 7.110 | 7.420 | 7.085 | 7.200 | 79,024 | +0.09(+1.27%) |
May 22, 2009 | 7.300 | 7.320 | 7.100 | 7.110 | 16,086 | -0.11(-1.52%) |
May 21, 2009 | 7.290 | 7.290 | 7.020 | 7.220 | 24,462 | -0.13(-1.77%) |
May 20, 2009 | 7.450 | 7.650 | 7.290 | 7.350 | 87,127 | -0.14(-1.87%) |
May 19, 2009 | 7.410 | 7.600 | 7.410 | 7.490 | 50,413 | +0.01(+0.13%) |
May 18, 2009 | 7.560 | 7.620 | 7.400 | 7.480 | 70,996 | -0.12(-1.58%) |
May 15, 2009 | 7.650 | 7.700 | 7.460 | 7.600 | 168,183 | -0.09(-1.17%) |
May 14, 2009 | 7.680 | 7.798 | 7.440 | 7.690 | 156,920 | -0.11(-1.41%) |
May 13, 2009 | 7.880 | 7.880 | 7.750 | 7.800 | 72,521 | -0.18(-2.26%) |
May 12, 2009 | 7.940 | 7.980 | 7.750 | 7.980 | 56,037 | +0.03(+0.38%) |
May 11, 2009 | 7.800 | 8.110 | 7.630 | 7.950 | 104,689 | +0.20(+2.58%) |
May 08, 2009 | 7.220 | 7.780 | 7.220 | 7.750 | 76,573 | +0.52(+7.19%) |
May 07, 2009 | 7.080 | 7.370 | 7.070 | 7.230 | 104,402 | +0.13(+1.83%) |
May 06, 2009 | 7.060 | 7.280 | 6.800 | 7.100 | 466,687 | -0.15(-2.07%) |
May 05, 2009 | 6.050 | 7.290 | 6.050 | 7.250 | 212,937 | +0.62(+9.35%) |
May 04, 2009 | 6.600 | 6.970 | 6.510 | 6.630 | 67,120 | +0.16(+2.47%) |