Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.387 | 7.499 | 7.153 | 7.309 | 41,025 | -0.09(-1.22%) |
Jul 30, 2009 | 6.967 | 7.451 | 6.967 | 7.399 | 39,671 | +0.29(+4.09%) |
Jul 29, 2009 | 7.231 | 7.234 | 7.096 | 7.108 | 26,967 | -0.16(-2.22%) |
Jul 28, 2009 | 7.399 | 7.449 | 7.060 | 7.270 | 40,808 | -0.13(-1.72%) |
Jul 27, 2009 | 7.480 | 7.587 | 7.396 | 7.396 | 19,726 | +0.01(+0.20%) |
Jul 24, 2009 | 7.336 | 7.441 | 7.290 | 7.381 | 2,239 | +0.04(+0.53%) |
Jul 23, 2009 | 7.499 | 7.499 | 7.276 | 7.342 | 60,721 | -0.09(-1.17%) |
Jul 22, 2009 | 6.799 | 7.472 | 6.799 | 7.429 | 40,545 | +0.35(+5.00%) |
Jul 21, 2009 | 7.276 | 7.553 | 6.995 | 7.075 | 56,598 | -0.25(-3.40%) |
Jul 20, 2009 | 7.351 | 7.712 | 7.312 | 7.324 | 52,462 | +0.06(+0.76%) |
Jul 17, 2009 | 7.502 | 7.502 | 7.168 | 7.269 | 25,101 | -0.20(-2.63%) |
Jul 16, 2009 | 7.042 | 7.607 | 7.042 | 7.466 | 63,077 | +0.37(+5.20%) |
Jul 15, 2009 | 6.865 | 7.096 | 6.820 | 7.096 | 52,499 | +0.43(+6.39%) |
Jul 14, 2009 | 6.739 | 6.871 | 6.670 | 6.670 | 85,096 | -0.07(-0.98%) |
Jul 13, 2009 | 6.988 | 7.054 | 6.736 | 6.736 | 58,644 | -0.37(-5.23%) |
Jul 10, 2009 | 7.484 | 7.484 | 7.036 | 7.108 | 22,182 | -0.20(-2.71%) |
Jul 09, 2009 | 6.934 | 7.575 | 6.934 | 7.306 | 48,993 | +0.48(+6.99%) |
Jul 08, 2009 | 6.973 | 7.060 | 6.601 | 6.829 | 58,331 | -0.27(-3.80%) |
Jul 07, 2009 | 7.078 | 7.147 | 6.931 | 7.099 | 33,739 | +0.01(+0.21%) |
Jul 06, 2009 | 7.348 | 7.348 | 6.904 | 7.084 | 82,949 | -0.25(-3.44%) |
Jul 02, 2009 | 7.472 | 7.472 | 7.201 | 7.336 | 38,105 | -0.16(-2.08%) |
Jul 01, 2009 | 7.727 | 7.727 | 7.409 | 7.493 | 25,051 | +0.02(+0.28%) |
Jun 30, 2009 | 7.568 | 7.667 | 7.351 | 7.472 | 31,453 | +0.01(+0.16%) |
Jun 29, 2009 | 7.910 | 7.973 | 7.404 | 7.460 | 66,939 | -0.51(-6.37%) |
Jun 26, 2009 | 7.863 | 8.225 | 7.863 | 7.967 | 46,970 | -0.02(-0.23%) |
Jun 25, 2009 | 7.856 | 8.120 | 7.847 | 7.985 | 12,820 | +0.11(+1.37%) |
Jun 24, 2009 | 7.802 | 8.039 | 7.802 | 7.877 | 43,211 | +0.25(+3.22%) |
Jun 23, 2009 | 7.381 | 7.631 | 7.234 | 7.631 | 36,146 | +0.24(+3.21%) |
Jun 22, 2009 | 7.466 | 7.526 | 7.198 | 7.393 | 78,857 | -0.37(-4.82%) |
Jun 19, 2009 | 7.742 | 7.826 | 7.562 | 7.768 | 83,353 | +0.01(+0.07%) |
Jun 18, 2009 | 7.952 | 7.961 | 7.444 | 7.763 | 77,734 | -0.17(-2.19%) |
Jun 17, 2009 | 8.270 | 8.480 | 7.808 | 7.937 | 106,858 | -0.50(-5.87%) |
Jun 16, 2009 | 8.657 | 8.867 | 8.174 | 8.432 | 80,923 | -0.21(-2.46%) |
Jun 15, 2009 | 8.885 | 8.885 | 8.525 | 8.645 | 36,619 | -0.24(-2.70%) |
Jun 12, 2009 | 8.585 | 8.897 | 8.369 | 8.885 | 61,480 | -0.12(-1.30%) |
Jun 11, 2009 | 8.741 | 9.122 | 8.609 | 9.002 | 100,066 | +0.37(+4.24%) |
Jun 10, 2009 | 8.894 | 8.894 | 8.483 | 8.636 | 84,642 | -0.13(-1.44%) |
Jun 09, 2009 | 8.552 | 8.906 | 8.378 | 8.762 | 148,046 | +0.44(+5.23%) |
Jun 08, 2009 | 8.132 | 8.376 | 7.997 | 8.327 | 62,970 | -0.11(-1.35%) |
Jun 05, 2009 | 8.462 | 8.669 | 8.333 | 8.441 | 39,278 | +0.00(+0.04%) |
Jun 04, 2009 | 8.174 | 8.477 | 8.102 | 8.438 | 77,854 | +0.38(+4.77%) |
Jun 03, 2009 | 8.552 | 8.627 | 7.775 | 8.054 | 100,129 | -0.62(-7.19%) |
Jun 02, 2009 | 8.465 | 8.852 | 8.364 | 8.678 | 107,891 | +0.33(+3.92%) |
Jun 01, 2009 | 7.859 | 8.543 | 7.859 | 8.351 | 77,124 | +0.43(+5.39%) |
May 29, 2009 | 7.429 | 7.964 | 7.242 | 7.923 | 88,465 | +0.57(+7.78%) |
May 28, 2009 | 7.126 | 7.357 | 7.028 | 7.351 | 42,181 | +0.29(+4.03%) |
May 27, 2009 | 7.066 | 7.213 | 6.826 | 7.066 | 54,942 | +0.00(+0.00%) |
May 26, 2009 | 6.871 | 7.066 | 6.817 | 7.066 | 69,402 | +0.24(+3.52%) |
May 22, 2009 | 6.988 | 7.186 | 6.754 | 6.826 | 43,461 | -0.16(-2.28%) |
May 21, 2009 | 7.024 | 7.141 | 6.814 | 6.985 | 47,690 | -0.11(-1.61%) |
May 20, 2009 | 6.766 | 7.185 | 6.766 | 7.099 | 47,197 | +0.35(+5.20%) |
May 19, 2009 | 6.751 | 6.892 | 6.607 | 6.748 | 78,717 | +0.14(+2.18%) |
May 18, 2009 | 6.709 | 7.008 | 6.541 | 6.604 | 75,054 | -0.05(-0.81%) |
May 15, 2009 | 7.123 | 7.255 | 6.640 | 6.658 | 51,046 | -0.42(-5.98%) |
May 14, 2009 | 6.865 | 7.196 | 6.514 | 7.081 | 88,178 | +0.02(+0.34%) |
May 13, 2009 | 7.246 | 7.246 | 6.901 | 7.057 | 48,953 | -0.29(-3.96%) |
May 12, 2009 | 7.505 | 7.701 | 7.153 | 7.348 | 49,773 | -0.11(-1.49%) |
May 11, 2009 | 7.628 | 7.640 | 7.448 | 7.460 | 52,589 | -0.07(-0.92%) |
May 08, 2009 | 7.378 | 7.580 | 7.015 | 7.529 | 102,455 | +0.32(+4.50%) |
May 07, 2009 | 7.135 | 7.309 | 6.907 | 7.204 | 96,953 | +0.28(+4.12%) |
May 06, 2009 | 6.604 | 6.919 | 6.604 | 6.919 | 97,223 | +0.36(+5.54%) |
May 05, 2009 | 6.736 | 6.799 | 6.514 | 6.556 | 48,216 | -0.21(-3.06%) |
May 04, 2009 | 6.511 | 6.838 | 6.499 | 6.763 | 75,544 | +0.21(+3.20%) |