Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.729 | 7.928 | 7.579 | 7.619 | 198,077 | -0.04(-0.52%) |
Jul 30, 2009 | 7.769 | 7.908 | 7.539 | 7.659 | 161,121 | +0.08(+1.05%) |
Jul 29, 2009 | 7.719 | 7.769 | 7.490 | 7.579 | 203,252 | -0.11(-1.43%) |
Jul 28, 2009 | 7.769 | 7.839 | 7.529 | 7.689 | 233,049 | -0.04(-0.52%) |
Jul 27, 2009 | 7.539 | 7.769 | 7.390 | 7.729 | 277,161 | +0.09(+1.17%) |
Jul 24, 2009 | 7.450 | 7.719 | 7.390 | 7.639 | 185,631 | +0.23(+3.10%) |
Jul 23, 2009 | 7.390 | 7.470 | 7.300 | 7.410 | 245,742 | +0.17(+2.34%) |
Jul 22, 2009 | 7.380 | 7.480 | 7.121 | 7.240 | 173,111 | -0.11(-1.49%) |
Jul 21, 2009 | 7.280 | 7.455 | 7.280 | 7.350 | 160,492 | +0.04(+0.55%) |
Jul 20, 2009 | 7.330 | 7.480 | 7.300 | 7.310 | 137,610 | +0.01(+0.14%) |
Jul 17, 2009 | 7.280 | 7.480 | 7.220 | 7.300 | 416,579 | -0.09(-1.21%) |
Jul 16, 2009 | 7.280 | 7.430 | 7.001 | 7.390 | 235,413 | +0.08(+1.09%) |
Jul 15, 2009 | 6.951 | 7.370 | 6.831 | 7.310 | 245,681 | +0.42(+6.08%) |
Jul 14, 2009 | 6.363 | 6.891 | 6.363 | 6.891 | 143,605 | +0.48(+7.46%) |
Jul 13, 2009 | 6.412 | 6.602 | 6.343 | 6.412 | 340,955 | +0.02(+0.31%) |
Jul 10, 2009 | 6.482 | 6.542 | 6.273 | 6.393 | 189,801 | -0.11(-1.69%) |
Jul 09, 2009 | 6.452 | 6.672 | 6.253 | 6.502 | 168,472 | +0.16(+2.52%) |
Jul 08, 2009 | 6.602 | 6.752 | 6.163 | 6.343 | 292,866 | -0.31(-4.65%) |
Jul 07, 2009 | 6.632 | 6.901 | 6.536 | 6.652 | 302,544 | -0.08(-1.19%) |
Jul 06, 2009 | 7.031 | 7.051 | 6.613 | 6.732 | 298,031 | -0.37(-5.20%) |
Jul 02, 2009 | 7.051 | 7.200 | 6.881 | 7.101 | 190,338 | +0.04(+0.56%) |
Jul 01, 2009 | 7.240 | 7.380 | 7.001 | 7.061 | 229,855 | -0.14(-1.94%) |
Jun 30, 2009 | 7.360 | 7.509 | 7.121 | 7.200 | 602,530 | -0.25(-3.35%) |
Jun 29, 2009 | 7.360 | 7.589 | 7.150 | 7.450 | 262,798 | +0.24(+3.32%) |
Jun 26, 2009 | 7.430 | 7.430 | 7.101 | 7.210 | 276,837 | -0.26(-3.47%) |
Jun 25, 2009 | 7.131 | 7.500 | 7.131 | 7.470 | 211,028 | +0.24(+3.31%) |
Jun 24, 2009 | 6.771 | 7.260 | 6.762 | 7.230 | 261,694 | +0.65(+9.85%) |
Jun 23, 2009 | 6.522 | 6.732 | 6.123 | 6.582 | 322,372 | -0.01(-0.15%) |
Jun 22, 2009 | 6.991 | 7.031 | 6.572 | 6.592 | 278,479 | -0.14(-2.07%) |
Jun 19, 2009 | 6.831 | 6.981 | 6.662 | 6.732 | 118,808 | +0.08(+1.20%) |
Jun 18, 2009 | 6.472 | 6.801 | 6.271 | 6.652 | 201,579 | +0.23(+3.57%) |
Jun 17, 2009 | 6.343 | 6.682 | 6.034 | 6.422 | 204,352 | +0.18(+2.88%) |
Jun 16, 2009 | 6.821 | 6.821 | 6.233 | 6.243 | 266,896 | -0.38(-5.72%) |
Jun 15, 2009 | 7.091 | 7.170 | 6.502 | 6.622 | 298,010 | -0.50(-7.00%) |
Jun 12, 2009 | 6.981 | 7.180 | 6.941 | 7.121 | 171,166 | +0.20(+2.88%) |
Jun 11, 2009 | 6.901 | 7.150 | 6.851 | 6.921 | 156,404 | +0.15(+2.21%) |
Jun 10, 2009 | 6.771 | 6.961 | 6.512 | 6.771 | 133,706 | +0.00(+0.00%) |
Jun 09, 2009 | 6.752 | 6.921 | 6.612 | 6.771 | 185,677 | +0.08(+1.19%) |
Jun 08, 2009 | 6.732 | 6.801 | 6.532 | 6.692 | 290,511 | -0.29(-4.14%) |
Jun 05, 2009 | 6.722 | 6.991 | 6.602 | 6.981 | 210,114 | +0.22(+3.24%) |
Jun 04, 2009 | 6.642 | 6.811 | 6.532 | 6.762 | 179,636 | +0.16(+2.42%) |
Jun 03, 2009 | 6.722 | 6.871 | 6.353 | 6.602 | 208,238 | -0.24(-3.50%) |
Jun 02, 2009 | 6.991 | 7.160 | 6.692 | 6.841 | 248,679 | -0.27(-3.79%) |
Jun 01, 2009 | 6.532 | 7.111 | 6.530 | 7.111 | 297,567 | +0.73(+11.41%) |
May 29, 2009 | 6.482 | 6.602 | 6.213 | 6.383 | 241,513 | -0.10(-1.54%) |
May 28, 2009 | 6.602 | 6.602 | 6.303 | 6.482 | 173,424 | +0.03(+0.46%) |
May 27, 2009 | 6.432 | 6.682 | 6.383 | 6.452 | 255,144 | +0.06(+0.94%) |
May 26, 2009 | 5.944 | 6.532 | 5.934 | 6.393 | 531,371 | +0.34(+5.60%) |
May 22, 2009 | 5.754 | 6.203 | 5.704 | 6.053 | 276,265 | +0.38(+6.68%) |
May 21, 2009 | 6.133 | 6.133 | 5.645 | 5.674 | 384,472 | -0.51(-8.23%) |
May 20, 2009 | 6.253 | 6.403 | 6.143 | 6.183 | 155,915 | -0.04(-0.64%) |
May 19, 2009 | 6.203 | 6.422 | 6.043 | 6.223 | 176,223 | +0.04(+0.65%) |
May 18, 2009 | 5.984 | 6.283 | 5.904 | 6.183 | 315,386 | +0.20(+3.33%) |
May 15, 2009 | 6.343 | 6.572 | 5.824 | 5.984 | 204,512 | -0.40(-6.25%) |
May 14, 2009 | 5.914 | 6.462 | 5.774 | 6.383 | 277,218 | +0.39(+6.49%) |
May 13, 2009 | 6.133 | 6.193 | 5.525 | 5.994 | 524,729 | -0.29(-4.60%) |
May 12, 2009 | 6.742 | 6.742 | 5.784 | 6.283 | 394,459 | -0.36(-5.41%) |
May 11, 2009 | 6.722 | 6.821 | 5.086 | 6.642 | 382,043 | -0.28(-4.03%) |
May 08, 2009 | 6.203 | 6.981 | 6.183 | 6.921 | 510,951 | +0.70(+11.22%) |
May 07, 2009 | 6.233 | 7.679 | 5.734 | 6.223 | 752,964 | +0.50(+8.71%) |
May 06, 2009 | 5.485 | 5.774 | 5.116 | 5.724 | 429,454 | +0.44(+8.30%) |
May 05, 2009 | 5.276 | 5.340 | 5.036 | 5.286 | 301,560 | +0.04(+0.76%) |
May 04, 2009 | 5.116 | 5.315 | 5.036 | 5.246 | 335,686 | +0.46(+9.58%) |