Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.795 | 7.906 | 7.556 | 7.564 | 336,108 | -0.23(-2.96%) |
Jul 30, 2009 | 7.735 | 7.940 | 7.180 | 7.795 | 296,075 | +0.36(+4.82%) |
Jul 29, 2009 | 7.462 | 7.539 | 7.342 | 7.436 | 229,062 | -0.08(-1.02%) |
Jul 28, 2009 | 7.539 | 7.556 | 7.334 | 7.513 | 193,524 | -0.11(-1.46%) |
Jul 27, 2009 | 7.492 | 7.654 | 7.428 | 7.624 | 183,207 | +0.06(+0.79%) |
Jul 24, 2009 | 7.564 | 7.633 | 7.248 | 7.564 | 995 | -0.09(-1.12%) |
Jul 23, 2009 | 7.257 | 7.658 | 7.163 | 7.650 | 371,395 | +0.41(+5.66%) |
Jul 22, 2009 | 7.163 | 7.317 | 7.078 | 7.240 | 183,904 | +0.03(+0.36%) |
Jul 21, 2009 | 7.291 | 7.291 | 6.933 | 7.214 | 256,319 | +0.04(+0.60%) |
Jul 20, 2009 | 7.214 | 7.223 | 7.061 | 7.172 | 241,962 | -0.01(-0.12%) |
Jul 17, 2009 | 7.044 | 7.265 | 6.933 | 7.180 | 366,261 | +0.17(+2.44%) |
Jul 16, 2009 | 6.804 | 7.069 | 6.736 | 7.009 | 258,348 | +0.15(+2.24%) |
Jul 15, 2009 | 6.693 | 6.873 | 6.634 | 6.856 | 314,326 | +0.26(+4.02%) |
Jul 14, 2009 | 6.574 | 6.625 | 6.378 | 6.591 | 155,550 | +0.00(+0.00%) |
Jul 13, 2009 | 6.437 | 6.608 | 6.386 | 6.591 | 165,813 | +0.28(+4.47%) |
Jul 10, 2009 | 6.284 | 6.403 | 6.190 | 6.309 | 149,375 | -0.05(-0.81%) |
Jul 09, 2009 | 6.446 | 6.497 | 6.241 | 6.361 | 168,972 | -0.01(-0.13%) |
Jul 08, 2009 | 6.463 | 6.463 | 6.198 | 6.369 | 265,801 | -0.03(-0.53%) |
Jul 07, 2009 | 6.429 | 6.693 | 6.365 | 6.403 | 345,131 | +0.00(+0.00%) |
Jul 06, 2009 | 6.369 | 6.548 | 6.284 | 6.403 | 436,418 | +0.03(+0.54%) |
Jul 02, 2009 | 6.676 | 6.676 | 6.335 | 6.369 | 211,191 | -0.48(-6.98%) |
Jul 01, 2009 | 6.608 | 6.984 | 6.608 | 6.847 | 259,199 | +0.32(+4.84%) |
Jun 30, 2009 | 6.463 | 6.625 | 6.437 | 6.531 | 242,357 | +0.01(+0.13%) |
Jun 29, 2009 | 6.463 | 6.608 | 6.275 | 6.523 | 242,698 | -0.02(-0.26%) |
Jun 26, 2009 | 6.258 | 6.591 | 6.164 | 6.540 | 667,427 | +0.20(+3.10%) |
Jun 25, 2009 | 6.147 | 6.343 | 6.134 | 6.343 | 118,052 | +0.17(+2.77%) |
Jun 24, 2009 | 5.951 | 6.275 | 5.874 | 6.173 | 273,278 | +0.25(+4.18%) |
Jun 23, 2009 | 6.113 | 6.147 | 5.925 | 5.925 | 178,507 | -0.11(-1.84%) |
Jun 22, 2009 | 6.087 | 6.190 | 5.882 | 6.036 | 332,142 | -0.14(-2.21%) |
Jun 19, 2009 | 6.284 | 6.429 | 6.156 | 6.173 | 481,490 | +0.01(+0.14%) |
Jun 18, 2009 | 6.420 | 6.437 | 6.096 | 6.164 | 272,829 | -0.28(-4.37%) |
Jun 17, 2009 | 6.284 | 6.582 | 6.028 | 6.446 | 277,572 | +0.14(+2.17%) |
Jun 16, 2009 | 6.480 | 6.728 | 6.284 | 6.309 | 236,468 | -0.17(-2.64%) |
Jun 15, 2009 | 6.830 | 6.950 | 6.292 | 6.480 | 257,968 | -0.56(-8.00%) |
Jun 12, 2009 | 6.984 | 7.052 | 6.745 | 7.044 | 164,270 | +0.00(+0.00%) |
Jun 11, 2009 | 7.095 | 7.291 | 6.950 | 7.044 | 285,696 | +0.00(+0.00%) |
Jun 10, 2009 | 7.470 | 7.470 | 6.805 | 7.044 | 357,097 | -0.33(-4.51%) |
Jun 09, 2009 | 7.283 | 7.539 | 7.265 | 7.376 | 192,489 | +0.11(+1.53%) |
Jun 08, 2009 | 7.274 | 7.385 | 7.197 | 7.265 | 246,939 | -0.21(-2.85%) |
Jun 05, 2009 | 7.598 | 7.709 | 7.411 | 7.479 | 211,716 | -0.09(-1.24%) |
Jun 04, 2009 | 7.291 | 7.598 | 7.283 | 7.573 | 243,274 | +0.33(+4.60%) |
Jun 03, 2009 | 7.462 | 7.547 | 7.055 | 7.240 | 290,495 | -0.27(-3.64%) |
Jun 02, 2009 | 7.317 | 7.684 | 7.231 | 7.513 | 770,648 | +0.26(+3.53%) |
Jun 01, 2009 | 7.505 | 7.684 | 7.240 | 7.257 | 431,866 | -0.07(-0.93%) |
May 29, 2009 | 7.308 | 7.419 | 7.044 | 7.325 | 397,356 | +0.06(+0.82%) |
May 28, 2009 | 7.231 | 7.394 | 6.941 | 7.265 | 234,595 | +0.07(+0.95%) |
May 27, 2009 | 7.581 | 7.658 | 7.180 | 7.197 | 234,063 | -0.42(-5.49%) |
May 26, 2009 | 6.984 | 7.667 | 6.984 | 7.616 | 228,579 | +0.53(+7.47%) |
May 22, 2009 | 7.265 | 7.379 | 7.078 | 7.086 | 229,847 | -0.15(-2.12%) |
May 21, 2009 | 7.154 | 7.257 | 6.950 | 7.240 | 237,543 | -0.04(-0.59%) |
May 20, 2009 | 7.436 | 7.675 | 7.197 | 7.283 | 327,891 | -0.09(-1.27%) |
May 19, 2009 | 7.248 | 7.470 | 7.095 | 7.376 | 242,656 | +0.03(+0.47%) |
May 18, 2009 | 7.001 | 7.385 | 6.941 | 7.342 | 311,873 | +0.37(+5.26%) |
May 15, 2009 | 6.856 | 7.095 | 6.770 | 6.975 | 352,597 | +0.13(+1.87%) |
May 14, 2009 | 6.600 | 7.001 | 6.514 | 6.847 | 402,437 | +0.29(+4.43%) |
May 13, 2009 | 6.864 | 6.924 | 6.540 | 6.557 | 325,760 | -0.54(-7.58%) |
May 12, 2009 | 7.317 | 7.428 | 6.787 | 7.095 | 306,361 | -0.19(-2.58%) |
May 11, 2009 | 7.257 | 7.522 | 7.078 | 7.283 | 288,157 | -0.27(-3.62%) |
May 08, 2009 | 7.146 | 7.641 | 7.044 | 7.556 | 273,369 | +0.48(+6.76%) |
May 07, 2009 | 7.428 | 7.530 | 6.941 | 7.078 | 389,655 | -0.34(-4.60%) |
May 06, 2009 | 7.752 | 7.752 | 7.189 | 7.419 | 333,694 | -0.20(-2.58%) |
May 05, 2009 | 7.641 | 7.761 | 7.274 | 7.616 | 522,885 | -0.09(-1.11%) |
May 04, 2009 | 7.709 | 7.727 | 7.556 | 7.701 | 491,041 | +0.42(+5.74%) |