Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.615 | 7.615 | 7.506 | 7.506 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.477 | 7.506 | 7.358 | 7.506 | 6,117 | -0.05(-0.65%) |
Jul 29, 2009 | 7.398 | 7.783 | 7.388 | 7.556 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.803 | 7.803 | 7.161 | 7.556 | 11,013 | -0.32(-4.02%) |
Jul 27, 2009 | 7.872 | 7.872 | 7.793 | 7.872 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.793 | 7.793 | 4,090 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.911 | 7.763 | 7.892 | 13,834 | -0.02(-0.25%) |
Jul 22, 2009 | 7.892 | 8.000 | 7.753 | 7.911 | 6,716 | +0.18(+2.30%) |
Jul 21, 2009 | 7.892 | 7.902 | 7.715 | 7.734 | 6,506 | -0.10(-1.26%) |
Jul 20, 2009 | 8.099 | 8.099 | 7.823 | 7.833 | 4,416 | -0.27(-3.29%) |
Jul 17, 2009 | 8.000 | 8.129 | 7.803 | 8.099 | 13,388 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.148 | 8.074 | 8.109 | 14,583 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.583 | 7.892 | 8.198 | 23,694 | +0.40(+5.06%) |
Jul 13, 2009 | 7.714 | 7.803 | 7.803 | 7.803 | 12,756 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.852 | 7.566 | 7.566 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.615 | 7.902 | 7.605 | 7.734 | 11,250 | +0.11(+1.42%) |
Jul 08, 2009 | 7.487 | 8.227 | 7.477 | 7.625 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.030 | 8.247 | 8.030 | 8.247 | 4,250 | +0.00(+0.00%) |
Jul 06, 2009 | 8.321 | 8.321 | 8.247 | 8.247 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.277 | 8.277 | 8.119 | 8.247 | 506 | -0.19(-2.22%) |
Jul 01, 2009 | 8.316 | 8.623 | 8.148 | 8.435 | 11,361 | +0.36(+4.40%) |
Jun 30, 2009 | 8.287 | 8.316 | 8.079 | 8.079 | 8,000 | +0.06(+0.80%) |
Jun 29, 2009 | 7.892 | 8.015 | 7.892 | 8.015 | 2,810 | +0.42(+5.49%) |
Jun 26, 2009 | 7.858 | 7.858 | 7.467 | 7.598 | 967 | -0.29(-3.72%) |
Jun 25, 2009 | 7.428 | 7.902 | 7.378 | 7.892 | 5,448 | +0.53(+7.25%) |
Jun 24, 2009 | 7.319 | 7.536 | 7.319 | 7.358 | 1,852 | +0.13(+1.78%) |
Jun 23, 2009 | 7.655 | 7.872 | 7.092 | 7.230 | 3,781 | -0.66(-8.39%) |
Jun 22, 2009 | 7.628 | 7.892 | 7.628 | 7.892 | 931 | +0.28(+3.63%) |
Jun 19, 2009 | 7.902 | 7.902 | 7.615 | 7.615 | 3,518 | -0.02(-0.26%) |
Jun 18, 2009 | 7.842 | 7.862 | 7.635 | 7.635 | 506 | -0.27(-3.37%) |
Jun 17, 2009 | 7.941 | 8.010 | 7.615 | 7.902 | 4,179 | -0.15(-1.84%) |
Jun 16, 2009 | 7.882 | 8.227 | 7.753 | 8.050 | 9,132 | +0.43(+5.71%) |
Jun 15, 2009 | 7.674 | 7.734 | 7.418 | 7.615 | 3,620 | +0.54(+7.68%) |
Jun 12, 2009 | 7.862 | 7.862 | 7.072 | 7.072 | 13,711 | -0.77(-9.85%) |
Jun 11, 2009 | 7.902 | 7.902 | 7.674 | 7.844 | 5,973 | +0.09(+1.17%) |
Jun 10, 2009 | 8.000 | 8.188 | 7.753 | 7.753 | 6,431 | -0.25(-3.09%) |
Jun 09, 2009 | 8.000 | 8.265 | 7.813 | 8.000 | 32,909 | -0.38(-4.48%) |
Jun 08, 2009 | 7.997 | 8.376 | 7.787 | 8.376 | 6,407 | +0.42(+5.34%) |
Jun 05, 2009 | 7.862 | 8.158 | 7.852 | 7.951 | 4,587 | +0.07(+0.88%) |
Jun 04, 2009 | 7.882 | 7.882 | 7.882 | 7.882 | 101 | +0.03(+0.38%) |
Jun 03, 2009 | 7.803 | 7.956 | 7.803 | 7.852 | 3,411 | -0.05(-0.63%) |
Jun 02, 2009 | 7.892 | 7.902 | 7.892 | 7.902 | 3,239 | +0.10(+1.27%) |
Jun 01, 2009 | 7.783 | 8.099 | 7.763 | 7.803 | 6,718 | -0.30(-3.66%) |
May 29, 2009 | 8.089 | 8.099 | 7.763 | 8.099 | 1,860 | +0.12(+1.49%) |
May 28, 2009 | 8.099 | 8.099 | 7.753 | 7.980 | 506 | -0.10(-1.22%) |
May 27, 2009 | 8.178 | 8.178 | 7.753 | 8.079 | 506 | -0.10(-1.21%) |
May 26, 2009 | 7.892 | 8.178 | 7.773 | 8.178 | 3,773 | +0.21(+2.65%) |
May 22, 2009 | 7.516 | 8.000 | 7.477 | 7.967 | 6,932 | +0.42(+5.60%) |
May 21, 2009 | 7.704 | 7.704 | 7.467 | 7.544 | 3,914 | -0.16(-2.08%) |
May 20, 2009 | 7.694 | 7.704 | 7.506 | 7.704 | 8,798 | -0.08(-1.02%) |
May 19, 2009 | 7.013 | 7.990 | 7.013 | 7.783 | 9,195 | -0.09(-1.15%) |
May 18, 2009 | 7.477 | 7.882 | 7.228 | 7.874 | 9,429 | +0.27(+3.53%) |
May 15, 2009 | 8.089 | 8.188 | 7.220 | 7.605 | 18,063 | -0.49(-6.10%) |
May 14, 2009 | 7.655 | 8.198 | 7.655 | 8.099 | 8,629 | +0.33(+4.19%) |
May 13, 2009 | 7.437 | 8.282 | 7.023 | 7.773 | 33,388 | +0.01(+0.13%) |
May 12, 2009 | 8.287 | 8.623 | 7.714 | 7.763 | 3,774 | -0.51(-6.21%) |
May 11, 2009 | 8.267 | 8.277 | 7.724 | 8.277 | 708 | -0.02(-0.24%) |
May 08, 2009 | 7.990 | 8.376 | 7.437 | 8.297 | 10,050 | +0.14(+1.76%) |
May 07, 2009 | 8.534 | 8.544 | 8.148 | 8.153 | 7,007 | +0.07(+0.92%) |
May 06, 2009 | 7.981 | 8.573 | 7.981 | 8.079 | 16,008 | +0.17(+2.12%) |
May 05, 2009 | 7.753 | 7.951 | 7.437 | 7.911 | 6,598 | -0.04(-0.45%) |
May 04, 2009 | 7.630 | 8.158 | 7.615 | 7.948 | 12,904 | +0.29(+3.83%) |