Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.148 | 8.255 | 8.083 | 8.136 | 428,017 | -0.08(-0.94%) |
Jul 30, 2009 | 8.487 | 8.766 | 8.053 | 8.214 | 796,133 | +0.37(+4.69%) |
Jul 29, 2009 | 7.709 | 7.845 | 7.661 | 7.845 | 225,953 | +0.04(+0.46%) |
Jul 28, 2009 | 7.703 | 7.869 | 7.584 | 7.810 | 259,382 | +0.02(+0.31%) |
Jul 27, 2009 | 7.768 | 7.845 | 7.661 | 7.786 | 289,380 | +0.10(+1.24%) |
Jul 24, 2009 | 7.382 | 7.721 | 7.326 | 7.691 | 500 | +0.21(+2.86%) |
Jul 23, 2009 | 7.335 | 7.673 | 7.329 | 7.477 | 655,123 | +0.16(+2.19%) |
Jul 22, 2009 | 7.263 | 7.400 | 7.240 | 7.317 | 307,959 | -0.02(-0.24%) |
Jul 21, 2009 | 7.542 | 7.542 | 7.210 | 7.335 | 536,676 | -0.14(-1.91%) |
Jul 20, 2009 | 7.406 | 7.614 | 7.400 | 7.477 | 668,558 | +0.13(+1.78%) |
Jul 17, 2009 | 7.442 | 7.495 | 7.204 | 7.346 | 1,503,227 | -0.08(-1.12%) |
Jul 16, 2009 | 7.323 | 7.465 | 7.281 | 7.430 | 769,534 | +0.05(+0.64%) |
Jul 15, 2009 | 7.299 | 7.459 | 7.204 | 7.382 | 1,018,972 | +0.20(+2.73%) |
Jul 14, 2009 | 7.050 | 7.257 | 6.966 | 7.186 | 979,838 | +0.11(+1.60%) |
Jul 13, 2009 | 6.955 | 7.121 | 6.952 | 7.073 | 1,208,291 | +0.06(+0.85%) |
Jul 10, 2009 | 7.020 | 7.127 | 6.883 | 7.014 | 494,152 | -0.07(-1.01%) |
Jul 09, 2009 | 7.317 | 7.352 | 7.067 | 7.085 | 268,377 | -0.18(-2.53%) |
Jul 08, 2009 | 7.477 | 7.525 | 7.133 | 7.269 | 440,823 | -0.19(-2.55%) |
Jul 07, 2009 | 7.756 | 7.816 | 7.442 | 7.459 | 427,706 | -0.27(-3.46%) |
Jul 06, 2009 | 7.744 | 7.804 | 7.299 | 7.727 | 830,002 | -0.08(-1.06%) |
Jul 02, 2009 | 7.822 | 7.822 | 7.489 | 7.810 | 527,168 | -0.13(-1.65%) |
Jul 01, 2009 | 7.839 | 8.053 | 7.810 | 7.940 | 399,172 | +0.19(+2.45%) |
Jun 30, 2009 | 7.780 | 7.952 | 7.655 | 7.750 | 453,411 | +0.01(+0.15%) |
Jun 29, 2009 | 7.792 | 7.982 | 7.525 | 7.738 | 1,056,556 | -0.04(-0.53%) |
Jun 26, 2009 | 7.798 | 7.899 | 7.596 | 7.780 | 1,520,393 | -0.10(-1.28%) |
Jun 25, 2009 | 7.709 | 7.899 | 7.685 | 7.881 | 625,667 | -0.08(-0.97%) |
Jun 24, 2009 | 7.958 | 8.136 | 7.828 | 7.958 | 432,983 | +0.06(+0.75%) |
Jun 23, 2009 | 8.000 | 8.101 | 7.887 | 7.899 | 332,449 | -0.01(-0.08%) |
Jun 22, 2009 | 8.249 | 8.285 | 7.887 | 7.905 | 357,215 | -0.41(-4.93%) |
Jun 19, 2009 | 8.261 | 8.332 | 8.107 | 8.315 | 871,217 | +0.17(+2.04%) |
Jun 18, 2009 | 8.053 | 8.184 | 7.875 | 8.148 | 332,353 | +0.07(+0.88%) |
Jun 17, 2009 | 8.012 | 8.374 | 7.958 | 8.077 | 723,302 | +0.08(+0.97%) |
Jun 16, 2009 | 8.053 | 8.202 | 7.697 | 8.000 | 464,054 | -0.06(-0.74%) |
Jun 15, 2009 | 8.243 | 8.315 | 7.834 | 8.059 | 495,307 | -0.36(-4.23%) |
Jun 12, 2009 | 8.119 | 8.463 | 8.035 | 8.415 | 326,286 | +0.25(+3.05%) |
Jun 11, 2009 | 8.421 | 8.516 | 8.136 | 8.166 | 718,077 | -0.19(-2.27%) |
Jun 10, 2009 | 9.134 | 9.170 | 7.958 | 8.356 | 1,083,924 | -0.05(-0.57%) |
Jun 09, 2009 | 8.837 | 8.867 | 8.368 | 8.404 | 1,346,985 | -0.35(-4.00%) |
Jun 08, 2009 | 8.778 | 8.855 | 8.546 | 8.754 | 294,691 | -0.11(-1.27%) |
Jun 05, 2009 | 9.081 | 9.158 | 8.802 | 8.867 | 396,194 | -0.08(-0.86%) |
Jun 04, 2009 | 8.564 | 8.992 | 8.362 | 8.944 | 500,140 | +0.46(+5.46%) |
Jun 03, 2009 | 8.249 | 8.481 | 8.160 | 8.481 | 564,802 | +0.17(+2.00%) |
Jun 02, 2009 | 8.433 | 8.487 | 8.267 | 8.315 | 840,523 | -0.12(-1.41%) |
Jun 01, 2009 | 8.113 | 8.718 | 8.113 | 8.433 | 779,699 | +0.46(+5.81%) |
May 29, 2009 | 7.774 | 7.970 | 7.685 | 7.970 | 667,337 | +0.20(+2.60%) |
May 28, 2009 | 7.934 | 8.035 | 7.643 | 7.768 | 1,192,840 | -0.11(-1.43%) |
May 27, 2009 | 8.172 | 8.214 | 7.798 | 7.881 | 760,643 | -0.33(-3.98%) |
May 26, 2009 | 7.738 | 8.261 | 7.673 | 8.208 | 574,254 | +0.42(+5.34%) |
May 22, 2009 | 7.839 | 8.000 | 7.738 | 7.792 | 438,556 | -0.02(-0.23%) |
May 21, 2009 | 7.727 | 7.946 | 7.596 | 7.810 | 407,036 | -0.06(-0.75%) |
May 20, 2009 | 7.940 | 8.035 | 7.822 | 7.869 | 625,891 | +0.03(+0.38%) |
May 19, 2009 | 7.566 | 7.982 | 7.382 | 7.839 | 911,744 | +0.15(+2.01%) |
May 18, 2009 | 7.430 | 7.744 | 7.376 | 7.685 | 777,017 | +0.36(+4.95%) |
May 15, 2009 | 7.418 | 7.537 | 7.192 | 7.323 | 810,199 | -0.13(-1.75%) |
May 14, 2009 | 7.180 | 7.560 | 7.121 | 7.453 | 1,346,915 | +0.29(+3.98%) |
May 13, 2009 | 7.620 | 7.638 | 7.103 | 7.168 | 470,160 | -0.62(-7.93%) |
May 12, 2009 | 8.196 | 8.273 | 7.638 | 7.786 | 619,270 | -0.33(-4.03%) |
May 11, 2009 | 8.315 | 8.398 | 8.083 | 8.113 | 920,897 | -0.43(-5.07%) |
May 08, 2009 | 8.018 | 8.617 | 7.988 | 8.546 | 791,938 | +0.68(+8.69%) |
May 07, 2009 | 8.552 | 8.695 | 7.679 | 7.863 | 971,216 | -0.71(-8.25%) |
May 06, 2009 | 8.611 | 8.695 | 8.196 | 8.570 | 1,780,419 | +0.10(+1.12%) |
May 05, 2009 | 8.564 | 8.677 | 8.315 | 8.475 | 1,575,024 | -0.19(-2.19%) |
May 04, 2009 | 8.380 | 8.671 | 8.380 | 8.665 | 521,648 | +0.66(+8.23%) |