Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.618 | 8.271 | 7.618 | 8.048 | 220,708 | +0.37(+4.80%) |
Jul 30, 2009 | 7.519 | 7.864 | 7.419 | 7.680 | 211,333 | +0.35(+4.71%) |
Jul 29, 2009 | 7.657 | 7.818 | 7.189 | 7.335 | 138,294 | -0.40(-5.16%) |
Jul 28, 2009 | 7.281 | 7.749 | 7.112 | 7.734 | 172,923 | +0.37(+5.00%) |
Jul 27, 2009 | 7.434 | 7.580 | 7.235 | 7.365 | 157,152 | -0.01(-0.10%) |
Jul 24, 2009 | 7.066 | 7.480 | 7.051 | 7.373 | 896 | +0.12(+1.69%) |
Jul 23, 2009 | 7.051 | 7.381 | 6.920 | 7.250 | 209,678 | +0.25(+3.50%) |
Jul 22, 2009 | 6.989 | 7.250 | 6.844 | 7.005 | 180,179 | -0.09(-1.30%) |
Jul 21, 2009 | 7.289 | 7.480 | 6.828 | 7.097 | 260,986 | -0.15(-2.01%) |
Jul 20, 2009 | 7.051 | 7.281 | 6.851 | 7.243 | 294,701 | +0.30(+4.31%) |
Jul 17, 2009 | 6.222 | 7.281 | 6.153 | 6.943 | 416,049 | +0.70(+11.18%) |
Jul 16, 2009 | 5.969 | 6.368 | 5.892 | 6.245 | 323,767 | +0.29(+4.90%) |
Jul 15, 2009 | 5.777 | 6.168 | 5.716 | 5.954 | 306,823 | +0.39(+7.03%) |
Jul 14, 2009 | 5.432 | 5.754 | 5.294 | 5.562 | 238,133 | +0.13(+2.40%) |
Jul 13, 2009 | 4.718 | 5.501 | 4.718 | 5.432 | 269,675 | +0.77(+16.45%) |
Jul 10, 2009 | 4.519 | 4.780 | 4.450 | 4.665 | 161,750 | +0.08(+1.84%) |
Jul 09, 2009 | 4.365 | 4.826 | 4.266 | 4.580 | 275,203 | +0.28(+6.42%) |
Jul 08, 2009 | 4.803 | 4.841 | 4.143 | 4.304 | 275,782 | -0.54(-11.09%) |
Jul 07, 2009 | 5.209 | 5.209 | 4.649 | 4.841 | 342,165 | -0.47(-8.81%) |
Jul 06, 2009 | 5.455 | 5.455 | 4.987 | 5.309 | 212,935 | -0.18(-3.35%) |
Jul 02, 2009 | 5.486 | 5.685 | 5.294 | 5.493 | 201,132 | -0.19(-3.37%) |
Jul 01, 2009 | 5.601 | 5.908 | 5.562 | 5.685 | 160,975 | +0.17(+3.06%) |
Jun 30, 2009 | 5.478 | 5.792 | 5.363 | 5.516 | 186,571 | +0.03(+0.56%) |
Jun 29, 2009 | 5.923 | 5.923 | 5.478 | 5.486 | 130,186 | -0.30(-5.17%) |
Jun 26, 2009 | 5.386 | 5.885 | 5.340 | 5.785 | 356,407 | +0.36(+6.65%) |
Jun 25, 2009 | 5.286 | 5.478 | 5.271 | 5.424 | 154,248 | +0.12(+2.32%) |
Jun 24, 2009 | 5.209 | 5.823 | 5.110 | 5.301 | 267,521 | +0.18(+3.60%) |
Jun 23, 2009 | 4.903 | 5.271 | 4.650 | 5.117 | 227,881 | +0.26(+5.37%) |
Jun 22, 2009 | 5.110 | 5.125 | 4.749 | 4.856 | 186,794 | -0.30(-5.80%) |
Jun 19, 2009 | 5.156 | 5.509 | 4.841 | 5.156 | 152,162 | -0.15(-2.89%) |
Jun 18, 2009 | 5.478 | 5.539 | 5.294 | 5.309 | 107,779 | -0.17(-3.08%) |
Jun 17, 2009 | 5.417 | 5.570 | 5.294 | 5.478 | 81,601 | +0.06(+1.13%) |
Jun 16, 2009 | 5.723 | 5.915 | 5.378 | 5.417 | 158,909 | -0.24(-4.21%) |
Jun 15, 2009 | 5.731 | 5.831 | 5.478 | 5.654 | 151,773 | -0.15(-2.51%) |
Jun 12, 2009 | 6.260 | 6.291 | 5.754 | 5.800 | 195,329 | -0.53(-8.36%) |
Jun 11, 2009 | 6.445 | 6.521 | 6.314 | 6.330 | 178,851 | +0.21(+3.51%) |
Jun 10, 2009 | 6.368 | 6.368 | 5.685 | 6.115 | 152,888 | -0.15(-2.45%) |
Jun 09, 2009 | 6.330 | 6.437 | 6.237 | 6.268 | 60,920 | +0.01(+0.12%) |
Jun 08, 2009 | 6.138 | 6.468 | 5.862 | 6.260 | 89,676 | +0.02(+0.25%) |
Jun 05, 2009 | 6.544 | 6.705 | 5.984 | 6.245 | 110,224 | -0.22(-3.44%) |
Jun 04, 2009 | 6.214 | 6.549 | 5.977 | 6.468 | 95,284 | +0.31(+4.98%) |
Jun 03, 2009 | 6.184 | 6.253 | 5.863 | 6.161 | 94,280 | -0.13(-2.07%) |
Jun 02, 2009 | 6.007 | 6.345 | 5.923 | 6.291 | 92,819 | +0.15(+2.50%) |
Jun 01, 2009 | 6.061 | 6.199 | 5.777 | 6.138 | 210,940 | +0.37(+6.38%) |
May 29, 2009 | 5.685 | 5.831 | 5.631 | 5.769 | 153,158 | +0.10(+1.76%) |
May 28, 2009 | 5.463 | 5.708 | 5.102 | 5.670 | 143,772 | +0.31(+5.72%) |
May 27, 2009 | 5.693 | 5.754 | 5.332 | 5.363 | 117,236 | -0.40(-6.92%) |
May 26, 2009 | 5.248 | 5.762 | 5.179 | 5.762 | 143,409 | +0.48(+9.16%) |
May 22, 2009 | 5.179 | 5.441 | 5.110 | 5.278 | 116,242 | +0.17(+3.30%) |
May 21, 2009 | 5.294 | 5.386 | 4.795 | 5.110 | 175,603 | -0.30(-5.53%) |
May 20, 2009 | 5.693 | 5.769 | 5.394 | 5.409 | 136,359 | -0.23(-4.08%) |
May 19, 2009 | 5.662 | 5.754 | 5.401 | 5.639 | 105,431 | -0.12(-2.00%) |
May 18, 2009 | 5.378 | 5.754 | 5.324 | 5.754 | 99,200 | +0.53(+10.13%) |
May 15, 2009 | 5.570 | 5.693 | 5.010 | 5.225 | 114,101 | -0.35(-6.33%) |
May 14, 2009 | 5.255 | 5.739 | 4.995 | 5.578 | 99,452 | +0.30(+5.67%) |
May 13, 2009 | 5.885 | 5.885 | 5.202 | 5.278 | 174,968 | -0.75(-12.47%) |
May 12, 2009 | 6.015 | 6.073 | 5.539 | 6.030 | 240,011 | +0.05(+0.90%) |
May 11, 2009 | 6.230 | 6.245 | 5.969 | 5.977 | 105,736 | -0.46(-7.15%) |
May 08, 2009 | 6.046 | 6.437 | 5.723 | 6.437 | 269,069 | +0.54(+9.10%) |
May 07, 2009 | 6.491 | 6.491 | 5.693 | 5.900 | 374,191 | -0.46(-7.24%) |
May 06, 2009 | 6.383 | 6.521 | 6.176 | 6.360 | 278,924 | +0.05(+0.73%) |
May 05, 2009 | 6.468 | 6.521 | 6.099 | 6.314 | 194,038 | -0.21(-3.18%) |
May 04, 2009 | 6.483 | 6.613 | 6.345 | 6.521 | 314,828 | +0.11(+1.67%) |