Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.413 | 7.456 | 7.357 | 7.360 | 19,599 | -0.04(-0.50%) |
Jul 30, 2009 | 7.545 | 7.545 | 7.354 | 7.397 | 14,275 | +0.05(+0.63%) |
Jul 29, 2009 | 7.397 | 7.428 | 7.305 | 7.351 | 97,006 | -0.05(-0.62%) |
Jul 28, 2009 | 7.548 | 7.548 | 7.277 | 7.397 | 12,987 | +0.00(+0.00%) |
Jul 27, 2009 | 7.397 | 7.552 | 7.388 | 7.397 | 19,044 | +0.08(+1.05%) |
Jul 24, 2009 | 7.391 | 7.675 | 7.320 | 7.320 | 73,257 | -0.08(-1.04%) |
Jul 23, 2009 | 7.185 | 7.397 | 7.185 | 7.397 | 21,438 | +0.12(+1.60%) |
Jul 22, 2009 | 7.222 | 7.281 | 7.120 | 7.281 | 5,839 | +0.19(+2.66%) |
Jul 21, 2009 | 7.083 | 7.243 | 7.083 | 7.092 | 16,877 | +0.00(+0.04%) |
Jul 20, 2009 | 7.367 | 7.367 | 7.089 | 7.089 | 29,471 | -0.03(-0.43%) |
Jul 17, 2009 | 7.425 | 7.425 | 7.120 | 7.120 | 2,271 | -0.25(-3.35%) |
Jul 16, 2009 | 7.095 | 7.367 | 7.095 | 7.367 | 10,609 | +0.05(+0.63%) |
Jul 15, 2009 | 6.997 | 7.567 | 6.972 | 7.320 | 34,299 | +0.32(+4.63%) |
Jul 14, 2009 | 7.092 | 7.169 | 6.981 | 6.997 | 27,739 | -0.13(-1.82%) |
Jul 13, 2009 | 7.397 | 7.397 | 7.117 | 7.126 | 6,144 | -0.27(-3.67%) |
Jul 10, 2009 | 7.475 | 7.475 | 7.151 | 7.397 | 18,833 | -0.17(-2.24%) |
Jul 09, 2009 | 7.706 | 7.706 | 7.475 | 7.567 | 28,576 | -0.15(-1.93%) |
Jul 08, 2009 | 8.051 | 8.125 | 7.706 | 7.716 | 25,111 | -0.31(-3.83%) |
Jul 07, 2009 | 8.017 | 8.023 | 8.014 | 8.023 | 5,515 | -0.07(-0.88%) |
Jul 06, 2009 | 8.248 | 8.538 | 8.091 | 8.094 | 11,014 | -0.12(-1.46%) |
Jul 02, 2009 | 8.285 | 8.344 | 8.214 | 8.214 | 6,488 | -0.09(-1.04%) |
Jul 01, 2009 | 8.362 | 8.362 | 8.288 | 8.301 | 2,271 | +0.02(+0.19%) |
Jun 30, 2009 | 8.307 | 8.374 | 8.285 | 8.285 | 9,570 | -0.15(-1.75%) |
Jun 29, 2009 | 8.359 | 8.435 | 8.336 | 8.433 | 4,866 | +0.11(+1.33%) |
Jun 26, 2009 | 8.322 | 8.322 | 8.322 | 8.322 | 324 | -0.04(-0.52%) |
Jun 25, 2009 | 8.612 | 8.615 | 8.365 | 8.365 | 13,788 | +0.00(+0.02%) |
Jun 24, 2009 | 8.325 | 8.639 | 8.325 | 8.364 | 6,852 | +0.03(+0.41%) |
Jun 23, 2009 | 8.325 | 8.538 | 8.322 | 8.330 | 12,328 | -0.04(-0.46%) |
Jun 22, 2009 | 8.368 | 8.383 | 8.368 | 8.368 | 2,919 | +0.01(+0.11%) |
Jun 19, 2009 | 8.476 | 8.497 | 8.359 | 8.359 | 6,641 | -0.12(-1.38%) |
Jun 18, 2009 | 8.439 | 8.538 | 8.322 | 8.476 | 17,519 | -0.01(-0.14%) |
Jun 17, 2009 | 8.538 | 8.538 | 8.488 | 8.488 | 5,139 | -0.03(-0.41%) |
Jun 16, 2009 | 8.384 | 8.544 | 8.368 | 8.522 | 9,100 | +0.03(+0.36%) |
Jun 15, 2009 | 8.522 | 8.538 | 8.399 | 8.492 | 19,706 | -0.06(-0.72%) |
Jun 12, 2009 | 8.624 | 8.691 | 8.421 | 8.553 | 9,882 | -0.07(-0.82%) |
Jun 11, 2009 | 8.630 | 8.646 | 8.600 | 8.624 | 10,381 | +0.13(+1.56%) |
Jun 10, 2009 | 8.507 | 8.610 | 8.331 | 8.492 | 4,866 | +0.12(+1.44%) |
Jun 09, 2009 | 8.522 | 8.749 | 8.350 | 8.371 | 18,629 | -0.14(-1.59%) |
Jun 08, 2009 | 8.741 | 8.741 | 8.476 | 8.507 | 13,756 | -0.35(-4.00%) |
Jun 05, 2009 | 8.923 | 8.923 | 8.726 | 8.862 | 11,640 | -0.06(-0.69%) |
Jun 04, 2009 | 8.723 | 8.923 | 8.630 | 8.923 | 12,896 | +0.20(+2.30%) |
Jun 03, 2009 | 8.630 | 8.754 | 8.476 | 8.723 | 10,317 | -0.04(-0.42%) |
Jun 02, 2009 | 8.821 | 8.821 | 8.572 | 8.760 | 3,244 | -0.10(-1.15%) |
Jun 01, 2009 | 8.821 | 8.862 | 8.322 | 8.861 | 17,681 | +0.42(+4.93%) |
May 29, 2009 | 8.137 | 8.461 | 8.109 | 8.445 | 17,600 | +0.31(+3.79%) |
May 28, 2009 | 8.017 | 8.137 | 8.017 | 8.137 | 6,488 | +0.06(+0.76%) |
May 27, 2009 | 8.445 | 8.445 | 8.020 | 8.076 | 13,421 | -0.39(-4.64%) |
May 22, 2009 | 8.470 | 8.469 | 8.469 | 8.469 | 13,626 | +0.04(+0.46%) |
May 21, 2009 | 8.544 | 8.661 | 8.350 | 8.430 | 82,312 | -0.02(-0.25%) |
May 20, 2009 | 8.578 | 8.578 | 8.368 | 8.452 | 28,394 | -0.23(-2.70%) |
May 19, 2009 | 8.590 | 8.766 | 8.368 | 8.686 | 36,346 | -0.02(-0.24%) |
May 18, 2009 | 8.467 | 8.707 | 8.402 | 8.707 | 9,775 | +0.07(+0.86%) |
May 15, 2009 | 8.966 | 9.070 | 8.633 | 8.633 | 41,547 | -0.55(-5.94%) |
May 14, 2009 | 8.815 | 9.179 | 8.815 | 9.179 | 8,110 | +0.36(+4.13%) |
May 13, 2009 | 8.791 | 9.247 | 8.791 | 8.815 | 8,759 | -0.55(-5.92%) |
May 12, 2009 | 9.093 | 9.555 | 9.093 | 9.370 | 6,650 | +0.35(+3.93%) |
May 11, 2009 | 9.401 | 9.407 | 9.016 | 9.016 | 8,435 | -0.66(-6.85%) |
May 08, 2009 | 9.247 | 9.678 | 9.204 | 9.678 | 10,735 | +0.59(+6.55%) |
May 07, 2009 | 8.707 | 9.293 | 8.677 | 9.083 | 7,786 | +0.41(+4.73%) |
May 06, 2009 | 8.507 | 8.674 | 8.507 | 8.674 | 8,597 | +0.12(+1.44%) |
May 05, 2009 | 8.375 | 8.584 | 8.375 | 8.550 | 10,709 | -0.08(-0.93%) |
May 04, 2009 | 8.630 | 8.630 | 8.533 | 8.630 | 28,543 | +0.22(+2.56%) |