Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.060 | 7.250 | 7.000 | 7.060 | 489,004 | -0.01(-0.14%) |
Jul 30, 2009 | 7.000 | 7.260 | 6.930 | 7.070 | 395,153 | +0.16(+2.32%) |
Jul 29, 2009 | 6.890 | 7.000 | 6.790 | 6.910 | 409,543 | -0.09(-1.29%) |
Jul 28, 2009 | 6.920 | 7.070 | 6.800 | 7.000 | 372,645 | +0.01(+0.14%) |
Jul 27, 2009 | 7.170 | 7.290 | 6.790 | 6.990 | 471,055 | -0.13(-1.83%) |
Jul 24, 2009 | 6.930 | 7.120 | 6.860 | 7.120 | 630,553 | +0.14(+2.01%) |
Jul 23, 2009 | 6.650 | 7.105 | 6.650 | 6.980 | 715,337 | +0.30(+4.49%) |
Jul 22, 2009 | 6.660 | 6.760 | 6.580 | 6.680 | 296,317 | -0.03(-0.45%) |
Jul 21, 2009 | 6.700 | 6.800 | 6.580 | 6.710 | 289,150 | +0.03(+0.45%) |
Jul 20, 2009 | 6.750 | 6.880 | 6.650 | 6.680 | 418,000 | -0.05(-0.74%) |
Jul 17, 2009 | 6.800 | 6.900 | 6.650 | 6.730 | 486,921 | -0.08(-1.17%) |
Jul 16, 2009 | 6.830 | 6.850 | 6.520 | 6.810 | 862,154 | -0.06(-0.87%) |
Jul 15, 2009 | 6.780 | 7.000 | 6.610 | 6.870 | 828,655 | +0.30(+4.57%) |
Jul 14, 2009 | 6.570 | 6.620 | 6.414 | 6.570 | 333,227 | +0.00(+0.00%) |
Jul 13, 2009 | 6.310 | 6.580 | 6.300 | 6.570 | 719,601 | +0.24(+3.79%) |
Jul 10, 2009 | 6.520 | 6.530 | 6.260 | 6.330 | 760,478 | -0.19(-2.91%) |
Jul 09, 2009 | 6.410 | 6.820 | 6.350 | 6.520 | 731,324 | +0.14(+2.19%) |
Jul 08, 2009 | 6.480 | 6.480 | 6.180 | 6.380 | 744,982 | -0.05(-0.78%) |
Jul 07, 2009 | 6.590 | 6.620 | 6.380 | 6.430 | 835,440 | -0.09(-1.38%) |
Jul 06, 2009 | 6.430 | 6.550 | 6.280 | 6.520 | 733,697 | +0.04(+0.62%) |
Jul 02, 2009 | 6.800 | 6.800 | 6.480 | 6.480 | 621,858 | -0.39(-5.68%) |
Jul 01, 2009 | 6.640 | 7.000 | 6.640 | 6.870 | 866,701 | +0.27(+4.09%) |
Jun 30, 2009 | 6.670 | 6.750 | 6.550 | 6.600 | 809,972 | -0.06(-0.90%) |
Jun 29, 2009 | 6.780 | 6.860 | 6.610 | 6.660 | 575,802 | -0.14(-2.06%) |
Jun 26, 2009 | 6.760 | 6.860 | 6.530 | 6.800 | 1,124,093 | +0.01(+0.15%) |
Jun 25, 2009 | 6.670 | 6.795 | 6.630 | 6.790 | 525,743 | +0.16(+2.41%) |
Jun 24, 2009 | 6.730 | 6.910 | 6.560 | 6.630 | 659,292 | -0.02(-0.30%) |
Jun 23, 2009 | 6.640 | 6.740 | 6.500 | 6.650 | 743,592 | +0.05(+0.76%) |
Jun 22, 2009 | 7.170 | 7.190 | 6.600 | 6.600 | 608,050 | -0.62(-8.59%) |
Jun 19, 2009 | 7.260 | 7.510 | 7.170 | 7.220 | 757,486 | +0.05(+0.70%) |
Jun 18, 2009 | 7.150 | 7.250 | 6.790 | 7.170 | 943,295 | +0.08(+1.13%) |
Jun 17, 2009 | 7.660 | 7.660 | 7.010 | 7.090 | 1,611,790 | -0.62(-8.04%) |
Jun 16, 2009 | 8.080 | 8.080 | 7.650 | 7.710 | 949,577 | -0.26(-3.26%) |
Jun 15, 2009 | 8.150 | 8.220 | 7.910 | 7.970 | 920,137 | -0.27(-3.28%) |
Jun 12, 2009 | 8.090 | 8.280 | 7.990 | 8.240 | 903,658 | +0.08(+0.98%) |
Jun 11, 2009 | 8.060 | 8.430 | 8.010 | 8.160 | 1,220,874 | +0.14(+1.75%) |
Jun 10, 2009 | 7.990 | 8.060 | 7.810 | 8.020 | 1,446,058 | +0.19(+2.43%) |
Jun 09, 2009 | 7.690 | 7.900 | 7.630 | 7.830 | 592,838 | +0.17(+2.22%) |
Jun 08, 2009 | 7.630 | 7.788 | 7.550 | 7.660 | 677,928 | -0.27(-3.40%) |
Jun 05, 2009 | 7.800 | 8.010 | 7.670 | 7.930 | 1,279,567 | +0.24(+3.12%) |
Jun 04, 2009 | 7.410 | 7.810 | 7.230 | 7.690 | 732,959 | +0.35(+4.77%) |
Jun 03, 2009 | 7.580 | 7.820 | 7.160 | 7.340 | 723,572 | -0.34(-4.43%) |
Jun 02, 2009 | 7.450 | 7.760 | 7.390 | 7.680 | 2,112,026 | +0.16(+2.13%) |
Jun 01, 2009 | 7.720 | 7.840 | 7.310 | 7.520 | 1,305,395 | -0.05(-0.66%) |
May 29, 2009 | 7.360 | 7.620 | 7.220 | 7.570 | 856,455 | +0.27(+3.70%) |
May 28, 2009 | 7.660 | 7.670 | 7.210 | 7.300 | 1,073,298 | -0.27(-3.57%) |
May 27, 2009 | 7.370 | 7.680 | 7.370 | 7.570 | 1,280,064 | +0.16(+2.16%) |
May 26, 2009 | 7.070 | 7.510 | 7.070 | 7.410 | 1,208,561 | +0.30(+4.22%) |
May 22, 2009 | 7.180 | 7.220 | 6.975 | 7.110 | 834,572 | -0.03(-0.42%) |
May 21, 2009 | 7.200 | 7.200 | 6.760 | 7.140 | 1,108,327 | -0.14(-1.92%) |
May 20, 2009 | 7.110 | 7.450 | 7.030 | 7.280 | 1,285,788 | +0.28(+4.00%) |
May 19, 2009 | 6.870 | 7.240 | 6.630 | 7.000 | 1,299,469 | +0.19(+2.79%) |
May 18, 2009 | 7.250 | 7.250 | 6.690 | 6.810 | 1,452,564 | -0.19(-2.71%) |
May 15, 2009 | 6.540 | 7.590 | 6.540 | 7.000 | 1,219,945 | +0.40(+6.06%) |
May 14, 2009 | 6.340 | 6.710 | 6.230 | 6.600 | 765,999 | +0.22(+3.45%) |
May 13, 2009 | 6.490 | 6.640 | 6.300 | 6.380 | 1,177,762 | -0.22(-3.33%) |
May 12, 2009 | 6.990 | 7.088 | 6.520 | 6.600 | 1,018,594 | -0.33(-4.76%) |
May 11, 2009 | 7.150 | 7.280 | 6.865 | 6.930 | 805,934 | -0.37(-5.07%) |
May 08, 2009 | 6.860 | 7.310 | 6.820 | 7.300 | 851,243 | +0.58(+8.63%) |
May 07, 2009 | 6.540 | 6.880 | 6.530 | 6.720 | 1,081,581 | +0.26(+4.02%) |
May 06, 2009 | 6.540 | 6.660 | 6.340 | 6.460 | 1,155,571 | +0.02(+0.31%) |
May 05, 2009 | 6.650 | 6.760 | 6.340 | 6.440 | 921,955 | -0.18(-2.72%) |
May 04, 2009 | 6.490 | 6.640 | 6.460 | 6.620 | 955,479 | +0.51(+8.35%) |