Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.03 | 10.27 | 9.860 | 9.880 | 151,443 | -0.23(-2.26%) |
Jul 30, 2009 | 10.19 | 10.77 | 9.977 | 10.11 | 393,161 | +0.04(+0.41%) |
Jul 29, 2009 | 9.936 | 10.18 | 9.818 | 10.07 | 156,221 | +0.00(+0.00%) |
Jul 28, 2009 | 9.811 | 10.12 | 9.763 | 10.07 | 447,707 | +0.09(+0.90%) |
Jul 27, 2009 | 9.500 | 10.06 | 9.458 | 9.977 | 273,234 | +0.43(+4.49%) |
Jul 24, 2009 | 9.465 | 9.569 | 9.154 | 9.548 | 161,220 | +0.04(+0.44%) |
Jul 23, 2009 | 8.566 | 9.521 | 8.510 | 9.507 | 429,915 | +0.91(+10.54%) |
Jul 22, 2009 | 8.199 | 8.732 | 8.130 | 8.600 | 158,182 | +0.36(+4.37%) |
Jul 21, 2009 | 8.158 | 8.303 | 8.102 | 8.241 | 171,346 | +0.06(+0.76%) |
Jul 20, 2009 | 8.088 | 8.365 | 7.957 | 8.178 | 200,065 | +0.22(+2.78%) |
Jul 17, 2009 | 8.026 | 8.026 | 7.895 | 7.957 | 138,450 | -0.01(-0.17%) |
Jul 16, 2009 | 7.479 | 8.026 | 7.376 | 7.971 | 180,929 | +0.47(+6.27%) |
Jul 15, 2009 | 7.182 | 7.521 | 7.182 | 7.500 | 181,749 | +0.39(+5.55%) |
Jul 14, 2009 | 6.898 | 7.230 | 6.878 | 7.106 | 128,766 | +0.26(+3.74%) |
Jul 13, 2009 | 6.869 | 6.919 | 6.774 | 6.850 | 137,455 | +0.26(+3.99%) |
Jul 10, 2009 | 6.310 | 6.635 | 6.310 | 6.587 | 174,897 | +0.12(+1.82%) |
Jul 09, 2009 | 6.698 | 6.836 | 6.442 | 6.469 | 133,745 | -0.19(-2.91%) |
Jul 08, 2009 | 6.525 | 6.708 | 6.420 | 6.663 | 255,391 | +0.15(+2.34%) |
Jul 07, 2009 | 6.912 | 6.912 | 6.490 | 6.511 | 180,513 | -0.36(-5.24%) |
Jul 06, 2009 | 6.891 | 7.168 | 6.601 | 6.871 | 229,663 | +0.02(+0.30%) |
Jul 02, 2009 | 6.933 | 7.113 | 6.760 | 6.850 | 276,962 | -0.24(-3.32%) |
Jul 01, 2009 | 7.341 | 7.369 | 6.836 | 7.085 | 222,288 | -0.21(-2.85%) |
Jun 30, 2009 | 7.279 | 7.493 | 7.182 | 7.293 | 119,880 | +0.03(+0.48%) |
Jun 29, 2009 | 7.258 | 7.327 | 6.933 | 7.258 | 230,458 | +0.10(+1.35%) |
Jun 26, 2009 | 7.445 | 7.452 | 6.725 | 7.161 | 457,509 | -0.42(-5.48%) |
Jun 25, 2009 | 7.286 | 7.583 | 7.223 | 7.576 | 190,601 | +0.25(+3.40%) |
Jun 24, 2009 | 7.327 | 7.556 | 7.168 | 7.327 | 191,710 | +0.05(+0.67%) |
Jun 23, 2009 | 7.362 | 7.639 | 7.085 | 7.279 | 387,427 | -0.05(-0.66%) |
Jun 22, 2009 | 7.473 | 7.659 | 7.313 | 7.327 | 368,018 | -0.33(-4.34%) |
Jun 19, 2009 | 7.722 | 8.268 | 7.611 | 7.659 | 298,168 | +0.03(+0.36%) |
Jun 18, 2009 | 7.632 | 7.784 | 7.306 | 7.632 | 251,916 | +0.00(+0.00%) |
Jun 17, 2009 | 7.542 | 7.742 | 7.542 | 7.632 | 193,820 | +0.00(+0.00%) |
Jun 16, 2009 | 7.770 | 7.929 | 7.569 | 7.632 | 220,260 | -0.01(-0.09%) |
Jun 15, 2009 | 7.576 | 7.805 | 7.514 | 7.639 | 239,308 | -0.13(-1.69%) |
Jun 12, 2009 | 8.164 | 8.241 | 7.535 | 7.770 | 350,497 | -0.57(-6.80%) |
Jun 11, 2009 | 7.652 | 8.995 | 7.652 | 8.337 | 604,305 | +0.62(+8.07%) |
Jun 10, 2009 | 7.175 | 8.014 | 7.019 | 7.715 | 737,071 | +0.63(+8.89%) |
Jun 09, 2009 | 6.608 | 7.251 | 6.193 | 7.085 | 1,306,097 | +1.48(+26.42%) |
Jun 08, 2009 | 5.777 | 5.777 | 5.563 | 5.604 | 169,512 | -0.12(-2.06%) |
Jun 05, 2009 | 5.729 | 5.791 | 5.646 | 5.722 | 120,853 | +0.08(+1.47%) |
Jun 04, 2009 | 5.784 | 5.784 | 5.549 | 5.639 | 196,786 | -0.09(-1.57%) |
Jun 03, 2009 | 5.854 | 5.881 | 5.639 | 5.729 | 163,632 | -0.17(-2.82%) |
Jun 02, 2009 | 5.881 | 5.950 | 5.556 | 5.895 | 172,690 | +0.01(+0.24%) |
Jun 01, 2009 | 5.348 | 5.930 | 5.348 | 5.881 | 185,861 | +0.64(+12.14%) |
May 29, 2009 | 5.016 | 5.265 | 5.016 | 5.245 | 187,070 | +0.26(+5.28%) |
May 28, 2009 | 5.106 | 5.148 | 4.857 | 4.982 | 183,665 | -0.06(-1.23%) |
May 27, 2009 | 5.376 | 5.438 | 5.030 | 5.044 | 188,209 | -0.35(-6.42%) |
May 26, 2009 | 5.044 | 5.459 | 4.996 | 5.390 | 172,668 | +0.27(+5.27%) |
May 22, 2009 | 5.293 | 5.445 | 5.037 | 5.120 | 185,998 | -0.12(-2.37%) |
May 21, 2009 | 5.328 | 5.376 | 5.065 | 5.245 | 240,678 | -0.17(-3.07%) |
May 20, 2009 | 5.563 | 5.770 | 5.335 | 5.411 | 220,048 | -0.08(-1.51%) |
May 19, 2009 | 5.674 | 5.701 | 5.452 | 5.494 | 171,646 | -0.16(-2.82%) |
May 18, 2009 | 5.085 | 5.667 | 5.051 | 5.653 | 257,608 | +0.66(+13.16%) |
May 15, 2009 | 4.961 | 5.085 | 4.836 | 4.996 | 271,490 | +0.01(+0.28%) |
May 14, 2009 | 5.196 | 5.355 | 4.857 | 4.982 | 322,669 | -0.20(-3.87%) |
May 13, 2009 | 5.549 | 5.549 | 5.175 | 5.182 | 208,001 | -0.41(-7.30%) |
May 12, 2009 | 5.964 | 5.978 | 5.487 | 5.591 | 232,052 | -0.33(-5.50%) |
May 11, 2009 | 5.881 | 6.040 | 5.826 | 5.916 | 198,128 | -0.21(-3.39%) |
May 08, 2009 | 6.116 | 6.262 | 6.075 | 6.123 | 210,629 | +0.06(+0.91%) |
May 07, 2009 | 6.338 | 6.338 | 6.027 | 6.068 | 176,488 | -0.12(-2.01%) |
May 06, 2009 | 6.234 | 6.248 | 6.033 | 6.193 | 184,005 | +0.06(+1.02%) |
May 05, 2009 | 6.213 | 6.213 | 6.020 | 6.130 | 247,695 | -0.14(-2.21%) |
May 04, 2009 | 6.172 | 6.282 | 6.116 | 6.269 | 196,583 | +0.08(+1.34%) |