Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.731 | 8.816 | 8.563 | 8.626 | 494,037 | -0.14(-1.64%) |
Jul 30, 2009 | 8.736 | 8.851 | 8.625 | 8.769 | 340,511 | +0.12(+1.37%) |
Jul 29, 2009 | 8.622 | 8.711 | 8.562 | 8.651 | 270,681 | -0.03(-0.39%) |
Jul 28, 2009 | 8.680 | 8.750 | 8.560 | 8.685 | 305,270 | -0.06(-0.73%) |
Jul 27, 2009 | 8.729 | 8.823 | 8.638 | 8.748 | 299,001 | -0.05(-0.62%) |
Jul 24, 2009 | 8.717 | 8.837 | 8.647 | 8.803 | 234,487 | +0.04(+0.48%) |
Jul 23, 2009 | 8.287 | 8.886 | 8.287 | 8.761 | 1,016,274 | +0.47(+5.72%) |
Jul 22, 2009 | 8.354 | 8.451 | 8.275 | 8.287 | 439,816 | -0.11(-1.36%) |
Jul 21, 2009 | 8.442 | 8.478 | 8.274 | 8.401 | 434,060 | +0.03(+0.35%) |
Jul 20, 2009 | 8.538 | 8.538 | 8.309 | 8.372 | 491,479 | -0.11(-1.30%) |
Jul 17, 2009 | 8.527 | 8.527 | 8.352 | 8.482 | 361,259 | -0.02(-0.25%) |
Jul 16, 2009 | 8.361 | 8.527 | 8.286 | 8.503 | 387,886 | +0.08(+1.00%) |
Jul 15, 2009 | 8.356 | 8.433 | 8.252 | 8.418 | 424,198 | +0.14(+1.69%) |
Jul 14, 2009 | 8.250 | 8.320 | 8.178 | 8.279 | 195,410 | +0.02(+0.26%) |
Jul 13, 2009 | 8.152 | 8.258 | 8.092 | 8.258 | 618,625 | +0.14(+1.67%) |
Jul 10, 2009 | 8.040 | 8.165 | 8.031 | 8.122 | 290,713 | +0.05(+0.68%) |
Jul 09, 2009 | 8.180 | 8.272 | 8.043 | 8.067 | 429,063 | -0.04(-0.47%) |
Jul 08, 2009 | 8.187 | 8.276 | 8.060 | 8.105 | 469,833 | -0.02(-0.26%) |
Jul 07, 2009 | 8.223 | 8.297 | 8.110 | 8.126 | 797,932 | -0.07(-0.83%) |
Jul 06, 2009 | 8.067 | 8.213 | 8.043 | 8.194 | 282,737 | +0.14(+1.68%) |
Jul 02, 2009 | 8.152 | 8.172 | 8.035 | 8.059 | 457,406 | -0.19(-2.31%) |
Jul 01, 2009 | 8.138 | 8.309 | 8.138 | 8.249 | 508,530 | +0.18(+2.25%) |
Jun 30, 2009 | 8.036 | 8.125 | 7.969 | 8.067 | 536,491 | +0.07(+0.85%) |
Jun 29, 2009 | 8.011 | 8.043 | 7.867 | 7.999 | 313,175 | -0.03(-0.32%) |
Jun 26, 2009 | 7.881 | 8.030 | 7.825 | 8.025 | 2,111,385 | +0.08(+0.96%) |
Jun 25, 2009 | 7.802 | 7.954 | 7.725 | 7.949 | 531,125 | +0.08(+1.02%) |
Jun 24, 2009 | 7.960 | 7.960 | 7.811 | 7.868 | 355,545 | -0.03(-0.32%) |
Jun 23, 2009 | 8.028 | 8.055 | 7.891 | 7.894 | 457,352 | -0.09(-1.17%) |
Jun 22, 2009 | 8.020 | 8.138 | 7.975 | 7.987 | 448,662 | -0.11(-1.31%) |
Jun 19, 2009 | 8.177 | 8.177 | 7.987 | 8.093 | 709,380 | +0.03(+0.31%) |
Jun 18, 2009 | 7.957 | 8.072 | 7.925 | 8.067 | 229,152 | +0.09(+1.17%) |
Jun 17, 2009 | 7.851 | 8.013 | 7.815 | 7.974 | 379,253 | +0.10(+1.29%) |
Jun 16, 2009 | 7.938 | 7.938 | 7.805 | 7.873 | 575,810 | +0.00(+0.00%) |
Jun 15, 2009 | 7.901 | 7.901 | 7.711 | 7.873 | 467,443 | -0.02(-0.21%) |
Jun 12, 2009 | 7.690 | 7.911 | 7.675 | 7.889 | 366,382 | +0.16(+2.02%) |
Jun 11, 2009 | 7.627 | 7.815 | 7.627 | 7.733 | 640,874 | +0.11(+1.39%) |
Jun 10, 2009 | 7.658 | 7.658 | 7.505 | 7.627 | 477,431 | +0.06(+0.78%) |
Jun 09, 2009 | 7.719 | 7.734 | 7.558 | 7.568 | 351,791 | -0.11(-1.49%) |
Jun 08, 2009 | 7.704 | 7.764 | 7.610 | 7.682 | 310,577 | -0.06(-0.76%) |
Jun 05, 2009 | 7.775 | 7.792 | 7.689 | 7.741 | 202,085 | +0.02(+0.22%) |
Jun 04, 2009 | 7.710 | 7.753 | 7.650 | 7.724 | 378,811 | +0.04(+0.50%) |
Jun 03, 2009 | 7.573 | 7.686 | 7.552 | 7.686 | 804,570 | +0.05(+0.61%) |
Jun 02, 2009 | 7.601 | 7.698 | 7.570 | 7.640 | 503,843 | -0.01(-0.11%) |
Jun 01, 2009 | 7.504 | 7.653 | 7.490 | 7.648 | 618,258 | +0.19(+2.49%) |
May 29, 2009 | 7.426 | 7.493 | 7.301 | 7.462 | 631,227 | +0.06(+0.86%) |
May 28, 2009 | 7.447 | 7.454 | 7.300 | 7.399 | 455,387 | +0.08(+1.10%) |
May 27, 2009 | 7.354 | 7.416 | 7.292 | 7.318 | 633,390 | -0.06(-0.80%) |
May 26, 2009 | 7.012 | 7.385 | 7.012 | 7.378 | 621,842 | +0.00(+0.00%) |
May 25, 2009 | 133,707 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.109 | 7.140 | 7.021 | 7.035 | 357,221 | -0.05(-0.66%) |
May 21, 2009 | 7.093 | 7.226 | 6.991 | 7.082 | 681,720 | -0.04(-0.53%) |
May 20, 2009 | 7.274 | 7.274 | 7.103 | 7.120 | 624,906 | -0.10(-1.35%) |
May 19, 2009 | 7.307 | 7.307 | 7.205 | 7.217 | 429,935 | -0.08(-1.10%) |
May 18, 2009 | 7.302 | 7.319 | 7.186 | 7.297 | 483,549 | -5.74(-44.04%) |
May 17, 2009 | 13.13 | 13.13 | 12.77 | 13.04 | 57,045 | +5.81(+80.47%) |
May 15, 2009 | 7.377 | 7.377 | 7.173 | 7.225 | 630,692 | -0.16(-2.23%) |
May 14, 2009 | 7.383 | 7.440 | 7.329 | 7.390 | 631,870 | +0.02(+0.29%) |
May 13, 2009 | 7.314 | 7.395 | 7.250 | 7.369 | 737,858 | +0.06(+0.81%) |
May 12, 2009 | 7.367 | 7.367 | 7.260 | 7.310 | 405,937 | -0.03(-0.40%) |
May 11, 2009 | 7.199 | 7.363 | 7.199 | 7.340 | 475,585 | +0.02(+0.29%) |
May 08, 2009 | 7.249 | 7.397 | 7.133 | 7.318 | 997,107 | +0.16(+2.31%) |
May 07, 2009 | 7.227 | 7.227 | 7.096 | 7.153 | 512,506 | -0.01(-0.18%) |
May 06, 2009 | 7.235 | 7.283 | 7.081 | 7.166 | 687,473 | +0.01(+0.12%) |
May 05, 2009 | 7.184 | 7.210 | 7.131 | 7.158 | 1,044,941 | -0.07(-0.94%) |
May 04, 2009 | 7.325 | 7.325 | 7.154 | 7.225 | 529,713 | -0.03(-0.41%) |