Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.342 | 7.500 | 7.095 | 7.342 | 316,528 | -0.05(-0.71%) |
Jul 30, 2009 | 7.440 | 7.740 | 7.320 | 7.395 | 347,628 | +0.09(+1.23%) |
Jul 29, 2009 | 7.380 | 7.455 | 7.192 | 7.305 | 317,207 | -0.16(-2.11%) |
Jul 28, 2009 | 7.432 | 7.545 | 7.282 | 7.462 | 410,336 | -0.02(-0.30%) |
Jul 27, 2009 | 7.425 | 7.575 | 7.406 | 7.485 | 337,268 | +0.04(+0.60%) |
Jul 24, 2009 | 7.335 | 7.462 | 7.012 | 7.440 | 1,236 | +0.02(+0.30%) |
Jul 23, 2009 | 6.690 | 7.447 | 6.645 | 7.417 | 501,672 | +0.69(+10.26%) |
Jul 22, 2009 | 6.555 | 6.810 | 6.555 | 6.727 | 380,464 | +0.12(+1.82%) |
Jul 21, 2009 | 6.637 | 6.667 | 6.457 | 6.607 | 325,725 | -0.03(-0.45%) |
Jul 20, 2009 | 6.427 | 6.637 | 6.315 | 6.637 | 400,669 | +0.26(+4.12%) |
Jul 17, 2009 | 6.375 | 6.472 | 6.300 | 6.375 | 321,895 | +0.01(+0.24%) |
Jul 16, 2009 | 6.225 | 6.405 | 5.670 | 6.360 | 483,514 | +0.07(+1.07%) |
Jul 15, 2009 | 6.037 | 6.330 | 5.977 | 6.292 | 419,167 | +0.35(+5.93%) |
Jul 14, 2009 | 5.812 | 5.962 | 5.625 | 5.940 | 265,432 | +0.14(+2.46%) |
Jul 13, 2009 | 5.632 | 5.812 | 5.625 | 5.797 | 187,634 | +0.26(+4.74%) |
Jul 10, 2009 | 5.415 | 5.550 | 5.362 | 5.535 | 365,958 | +0.14(+2.64%) |
Jul 09, 2009 | 5.512 | 5.595 | 5.362 | 5.392 | 221,100 | -0.12(-2.18%) |
Jul 08, 2009 | 5.520 | 5.610 | 5.385 | 5.512 | 573,760 | +0.00(+0.00%) |
Jul 07, 2009 | 5.775 | 5.814 | 5.512 | 5.512 | 572,160 | -0.25(-4.30%) |
Jul 06, 2009 | 5.580 | 5.797 | 5.512 | 5.760 | 298,343 | +0.18(+3.23%) |
Jul 02, 2009 | 5.842 | 5.865 | 5.580 | 5.580 | 487,305 | -0.38(-6.42%) |
Jul 01, 2009 | 5.737 | 6.045 | 5.662 | 5.962 | 371,961 | +0.28(+4.88%) |
Jun 30, 2009 | 5.587 | 5.730 | 5.542 | 5.685 | 594,324 | +0.12(+2.16%) |
Jun 29, 2009 | 5.632 | 5.632 | 5.385 | 5.565 | 405,251 | +0.02(+0.41%) |
Jun 26, 2009 | 5.122 | 5.610 | 5.122 | 5.542 | 1,181,461 | +0.37(+7.26%) |
Jun 25, 2009 | 5.160 | 5.242 | 5.077 | 5.167 | 1,408,733 | +0.01(+0.29%) |
Jun 24, 2009 | 5.197 | 5.302 | 5.130 | 5.152 | 431,370 | +0.01(+0.29%) |
Jun 23, 2009 | 5.430 | 5.467 | 5.107 | 5.137 | 949,941 | -0.23(-4.33%) |
Jun 22, 2009 | 5.392 | 5.482 | 5.332 | 5.370 | 325,655 | -0.08(-1.51%) |
Jun 19, 2009 | 5.617 | 5.662 | 5.437 | 5.452 | 395,619 | -0.07(-1.36%) |
Jun 18, 2009 | 5.505 | 5.677 | 5.430 | 5.527 | 267,967 | +0.00(+0.00%) |
Jun 17, 2009 | 5.325 | 5.617 | 5.235 | 5.527 | 443,451 | +0.22(+4.10%) |
Jun 16, 2009 | 5.422 | 5.497 | 5.287 | 5.310 | 445,171 | -0.04(-0.70%) |
Jun 15, 2009 | 5.355 | 5.460 | 5.220 | 5.347 | 586,881 | -0.05(-0.97%) |
Jun 12, 2009 | 5.482 | 5.565 | 5.145 | 5.400 | 1,496,687 | -0.14(-2.57%) |
Jun 11, 2009 | 5.610 | 5.707 | 5.527 | 5.542 | 700,406 | -0.04(-0.67%) |
Jun 10, 2009 | 5.677 | 5.722 | 5.445 | 5.580 | 667,725 | -0.07(-1.20%) |
Jun 09, 2009 | 5.782 | 5.812 | 5.625 | 5.647 | 427,300 | -0.08(-1.44%) |
Jun 08, 2009 | 5.812 | 5.820 | 5.722 | 5.730 | 367,705 | -0.16(-2.80%) |
Jun 05, 2009 | 5.917 | 5.932 | 5.797 | 5.895 | 396,265 | +0.05(+0.90%) |
Jun 04, 2009 | 5.790 | 5.914 | 5.655 | 5.842 | 473,069 | +0.10(+1.70%) |
Jun 03, 2009 | 5.467 | 5.775 | 5.347 | 5.745 | 704,395 | +0.33(+6.09%) |
Jun 02, 2009 | 5.317 | 5.580 | 5.235 | 5.415 | 1,273,933 | +0.09(+1.69%) |
Jun 01, 2009 | 5.280 | 5.362 | 5.055 | 5.325 | 895,046 | +0.13(+2.45%) |
May 29, 2009 | 5.220 | 5.220 | 5.032 | 5.197 | 469,855 | +0.07(+1.46%) |
May 28, 2009 | 5.310 | 5.332 | 4.950 | 5.122 | 513,643 | -0.13(-2.43%) |
May 27, 2009 | 5.355 | 5.452 | 5.212 | 5.250 | 444,257 | -0.13(-2.51%) |
May 26, 2009 | 5.070 | 5.482 | 5.010 | 5.385 | 367,077 | +0.28(+5.43%) |
May 22, 2009 | 5.317 | 5.317 | 5.100 | 5.107 | 281,405 | -0.16(-2.99%) |
May 21, 2009 | 5.362 | 5.422 | 5.122 | 5.265 | 406,736 | -0.14(-2.64%) |
May 20, 2009 | 5.287 | 5.557 | 5.250 | 5.407 | 725,131 | +0.15(+2.85%) |
May 19, 2009 | 5.242 | 5.347 | 5.122 | 5.257 | 376,594 | -0.04(-0.71%) |
May 18, 2009 | 5.175 | 5.317 | 4.927 | 5.295 | 315,180 | +0.17(+3.37%) |
May 15, 2009 | 5.235 | 5.332 | 5.055 | 5.122 | 444,092 | -0.11(-2.15%) |
May 14, 2009 | 4.965 | 5.340 | 4.897 | 5.235 | 568,297 | +0.28(+5.76%) |
May 13, 2009 | 5.242 | 5.250 | 4.875 | 4.950 | 500,480 | -0.36(-6.78%) |
May 12, 2009 | 5.497 | 5.595 | 5.250 | 5.310 | 288,581 | -0.20(-3.67%) |
May 11, 2009 | 5.550 | 5.550 | 5.377 | 5.512 | 310,726 | -0.17(-3.03%) |
May 08, 2009 | 5.625 | 5.737 | 5.475 | 5.685 | 314,338 | +0.14(+2.43%) |
May 07, 2009 | 5.580 | 5.685 | 5.424 | 5.550 | 731,452 | +0.01(+0.27%) |
May 06, 2009 | 5.527 | 5.580 | 5.265 | 5.535 | 454,782 | +0.04(+0.82%) |
May 05, 2009 | 5.580 | 5.580 | 5.340 | 5.490 | 635,759 | -0.14(-2.53%) |
May 04, 2009 | 5.340 | 5.632 | 5.295 | 5.632 | 389,906 | +0.33(+6.22%) |