Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.474 | 7.474 | 7.242 | 7.377 | 235,426 | -0.10(-1.29%) |
Jul 30, 2009 | 7.560 | 7.705 | 7.281 | 7.474 | 295,416 | -0.51(-6.36%) |
Jul 29, 2009 | 8.023 | 8.102 | 7.956 | 7.981 | 444,562 | +0.03(+0.32%) |
Jul 28, 2009 | 8.100 | 8.342 | 7.898 | 7.956 | 355,746 | -0.24(-2.94%) |
Jul 27, 2009 | 8.370 | 8.428 | 8.110 | 8.197 | 321,319 | -0.12(-1.48%) |
Jul 24, 2009 | 8.139 | 8.322 | 8.052 | 8.320 | 245,333 | +0.30(+3.70%) |
Jul 23, 2009 | 8.120 | 8.293 | 8.004 | 8.023 | 223,750 | -0.10(-1.19%) |
Jul 22, 2009 | 8.187 | 8.293 | 7.977 | 8.120 | 155,249 | -0.07(-0.82%) |
Jul 21, 2009 | 8.293 | 8.428 | 8.129 | 8.187 | 223,083 | +0.10(+1.19%) |
Jul 20, 2009 | 7.946 | 8.438 | 7.888 | 8.091 | 368,431 | +0.35(+4.48%) |
Jul 17, 2009 | 7.184 | 7.908 | 7.184 | 7.744 | 186,294 | +0.56(+7.79%) |
Jul 16, 2009 | 7.088 | 7.339 | 7.088 | 7.184 | 51,393 | +0.14(+2.05%) |
Jul 15, 2009 | 7.406 | 7.406 | 6.991 | 7.040 | 127,113 | +0.06(+0.83%) |
Jul 14, 2009 | 6.779 | 7.204 | 6.770 | 6.982 | 93,247 | +0.23(+3.43%) |
Jul 13, 2009 | 6.731 | 6.895 | 6.731 | 6.750 | 35,333 | +0.01(+0.14%) |
Jul 10, 2009 | 6.924 | 6.991 | 6.731 | 6.741 | 126,388 | -0.17(-2.51%) |
Jul 09, 2009 | 6.692 | 7.233 | 6.692 | 6.914 | 76,106 | +0.21(+3.17%) |
Jul 08, 2009 | 6.712 | 6.943 | 6.692 | 6.702 | 100,609 | +0.00(+0.00%) |
Jul 07, 2009 | 7.126 | 7.136 | 6.702 | 6.702 | 142,224 | -0.33(-4.66%) |
Jul 06, 2009 | 7.628 | 7.628 | 7.030 | 7.030 | 131,745 | -0.19(-2.67%) |
Jul 02, 2009 | 7.194 | 7.377 | 7.136 | 7.223 | 81,047 | +0.01(+0.13%) |
Jul 01, 2009 | 7.107 | 7.474 | 7.088 | 7.213 | 53,151 | +0.11(+1.49%) |
Jun 30, 2009 | 7.474 | 7.666 | 6.991 | 7.107 | 115,107 | -0.29(-3.91%) |
Jun 29, 2009 | 7.474 | 7.474 | 7.329 | 7.396 | 35,620 | +0.09(+1.19%) |
Jun 26, 2009 | 6.991 | 7.453 | 6.991 | 7.310 | 69,873 | +0.38(+5.42%) |
Jun 25, 2009 | 6.847 | 6.982 | 6.847 | 6.934 | 23,871 | +0.05(+0.70%) |
Jun 24, 2009 | 6.799 | 6.943 | 6.799 | 6.885 | 30,441 | +0.05(+0.71%) |
Jun 23, 2009 | 6.895 | 6.991 | 6.750 | 6.837 | 33,416 | +0.08(+1.14%) |
Jun 22, 2009 | 6.856 | 6.864 | 6.712 | 6.760 | 88,607 | -0.11(-1.54%) |
Jun 19, 2009 | 6.991 | 6.991 | 6.847 | 6.866 | 15,969 | -0.03(-0.42%) |
Jun 18, 2009 | 6.856 | 7.098 | 6.702 | 6.895 | 47,645 | -0.05(-0.69%) |
Jun 17, 2009 | 7.319 | 7.319 | 6.374 | 6.943 | 148,618 | -0.31(-4.26%) |
Jun 16, 2009 | 7.435 | 7.715 | 7.242 | 7.252 | 52,362 | -0.20(-2.72%) |
Jun 15, 2009 | 7.522 | 7.541 | 7.253 | 7.454 | 82,625 | -0.10(-1.28%) |
Jun 12, 2009 | 7.522 | 7.666 | 7.474 | 7.551 | 19,734 | -0.01(-0.13%) |
Jun 11, 2009 | 7.589 | 7.715 | 7.474 | 7.560 | 33,502 | +0.04(+0.51%) |
Jun 10, 2009 | 7.773 | 7.773 | 7.474 | 7.522 | 64,663 | -0.04(-0.51%) |
Jun 09, 2009 | 7.474 | 7.618 | 7.425 | 7.560 | 45,697 | +0.20(+2.75%) |
Jun 08, 2009 | 7.445 | 7.647 | 7.339 | 7.358 | 139,585 | -0.16(-2.18%) |
Jun 05, 2009 | 7.618 | 7.618 | 7.512 | 7.522 | 65,730 | -0.09(-1.14%) |
Jun 04, 2009 | 7.715 | 7.763 | 7.570 | 7.609 | 122,786 | +0.08(+1.02%) |
Jun 03, 2009 | 7.310 | 7.705 | 7.271 | 7.531 | 129,086 | +0.30(+4.13%) |
Jun 02, 2009 | 7.213 | 7.520 | 7.213 | 7.233 | 51,917 | +0.02(+0.27%) |
Jun 01, 2009 | 7.296 | 7.483 | 7.146 | 7.213 | 75,306 | +0.04(+0.54%) |
May 29, 2009 | 7.088 | 7.184 | 7.069 | 7.175 | 13,609 | +0.11(+1.50%) |
May 28, 2009 | 7.030 | 7.184 | 6.991 | 7.069 | 30,136 | +0.07(+0.96%) |
May 27, 2009 | 7.146 | 7.184 | 6.943 | 7.001 | 47,562 | -0.01(-0.14%) |
May 26, 2009 | 7.078 | 7.233 | 6.982 | 7.011 | 46,649 | -0.03(-0.41%) |
May 22, 2009 | 7.011 | 7.040 | 6.799 | 7.040 | 49,749 | +0.23(+3.40%) |
May 21, 2009 | 6.963 | 7.040 | 6.644 | 6.808 | 58,763 | -0.18(-2.55%) |
May 20, 2009 | 7.184 | 7.242 | 6.963 | 6.987 | 88,507 | -0.00(-0.07%) |
May 19, 2009 | 7.194 | 7.497 | 6.991 | 6.991 | 36,356 | -0.29(-3.97%) |
May 18, 2009 | 7.570 | 7.580 | 7.088 | 7.281 | 107,823 | -0.04(-0.53%) |
May 15, 2009 | 7.445 | 7.618 | 7.204 | 7.319 | 141,788 | +0.12(+1.61%) |
May 14, 2009 | 7.107 | 7.329 | 7.040 | 7.204 | 85,090 | +0.17(+2.47%) |
May 13, 2009 | 6.991 | 7.368 | 6.991 | 7.030 | 95,990 | -0.01(-0.14%) |
May 12, 2009 | 7.464 | 7.464 | 7.040 | 7.040 | 75,893 | -0.29(-3.95%) |
May 11, 2009 | 7.329 | 7.396 | 6.847 | 7.329 | 118,035 | +0.50(+7.34%) |
May 08, 2009 | 6.741 | 7.088 | 6.567 | 6.827 | 106,204 | +0.27(+4.12%) |
May 07, 2009 | 6.557 | 6.557 | 6.027 | 6.557 | 232,457 | +0.33(+5.26%) |
May 06, 2009 | 6.085 | 6.692 | 6.085 | 6.230 | 82,194 | +0.13(+2.05%) |
May 05, 2009 | 6.172 | 6.201 | 6.078 | 6.104 | 24,495 | -0.04(-0.63%) |
May 04, 2009 | 6.355 | 6.355 | 6.085 | 6.143 | 99,220 | -0.07(-1.09%) |