Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.359 | 7.492 | 7.206 | 7.206 | 278,028 | -0.21(-2.79%) |
Jul 30, 2009 | 7.246 | 7.536 | 7.206 | 7.413 | 200,413 | +0.28(+3.93%) |
Jul 29, 2009 | 7.192 | 7.280 | 7.074 | 7.133 | 201,293 | -0.12(-1.63%) |
Jul 28, 2009 | 7.083 | 7.300 | 7.019 | 7.251 | 180,793 | +0.09(+1.31%) |
Jul 27, 2009 | 7.206 | 7.295 | 7.098 | 7.157 | 212,072 | -0.15(-2.02%) |
Jul 24, 2009 | 7.211 | 7.344 | 7.138 | 7.305 | 146,570 | +0.01(+0.13%) |
Jul 23, 2009 | 7.305 | 7.438 | 7.172 | 7.295 | 320,901 | -0.05(-0.67%) |
Jul 22, 2009 | 7.251 | 7.408 | 7.162 | 7.344 | 153,333 | +0.03(+0.47%) |
Jul 21, 2009 | 7.546 | 7.566 | 7.133 | 7.310 | 174,461 | -0.18(-2.43%) |
Jul 20, 2009 | 7.384 | 7.704 | 7.241 | 7.492 | 330,153 | +0.12(+1.67%) |
Jul 17, 2009 | 7.403 | 7.482 | 7.290 | 7.369 | 212,940 | -0.02(-0.33%) |
Jul 16, 2009 | 7.526 | 7.526 | 7.201 | 7.393 | 314,825 | -0.20(-2.59%) |
Jul 15, 2009 | 7.103 | 7.635 | 7.103 | 7.590 | 378,893 | +0.57(+8.06%) |
Jul 14, 2009 | 6.877 | 7.162 | 6.842 | 7.024 | 293,469 | +0.12(+1.78%) |
Jul 13, 2009 | 6.763 | 6.916 | 6.744 | 6.901 | 360,195 | +0.26(+3.93%) |
Jul 10, 2009 | 6.478 | 6.665 | 6.434 | 6.640 | 192,297 | +0.10(+1.58%) |
Jul 09, 2009 | 6.645 | 6.685 | 6.498 | 6.537 | 237,808 | -0.04(-0.67%) |
Jul 08, 2009 | 6.557 | 6.709 | 6.478 | 6.581 | 311,800 | +0.07(+1.13%) |
Jul 07, 2009 | 6.571 | 6.675 | 6.478 | 6.507 | 250,427 | -0.05(-0.75%) |
Jul 06, 2009 | 6.340 | 6.640 | 6.320 | 6.557 | 322,063 | +0.12(+1.91%) |
Jul 02, 2009 | 6.670 | 6.670 | 6.276 | 6.434 | 434,175 | -0.39(-5.70%) |
Jul 01, 2009 | 6.626 | 6.926 | 6.507 | 6.822 | 298,481 | +0.27(+4.05%) |
Jun 30, 2009 | 6.596 | 6.729 | 6.532 | 6.557 | 262,021 | -0.01(-0.22%) |
Jun 29, 2009 | 6.808 | 6.808 | 6.512 | 6.571 | 331,845 | -0.24(-3.47%) |
Jun 26, 2009 | 6.542 | 6.901 | 6.414 | 6.808 | 1,401,499 | +0.23(+3.52%) |
Jun 25, 2009 | 6.404 | 6.601 | 6.394 | 6.576 | 279,161 | +0.18(+2.77%) |
Jun 24, 2009 | 6.655 | 6.704 | 6.375 | 6.399 | 198,528 | -0.17(-2.62%) |
Jun 23, 2009 | 6.645 | 6.690 | 6.463 | 6.571 | 316,243 | +0.00(+0.00%) |
Jun 22, 2009 | 6.621 | 6.719 | 6.566 | 6.571 | 523,119 | -0.12(-1.84%) |
Jun 19, 2009 | 6.670 | 6.793 | 6.635 | 6.694 | 473,710 | +0.16(+2.41%) |
Jun 18, 2009 | 6.586 | 6.694 | 6.493 | 6.537 | 182,946 | -0.07(-1.04%) |
Jun 17, 2009 | 6.301 | 6.822 | 6.207 | 6.606 | 273,627 | +0.31(+4.93%) |
Jun 16, 2009 | 6.655 | 6.709 | 6.217 | 6.296 | 338,015 | -0.28(-4.27%) |
Jun 15, 2009 | 6.635 | 6.734 | 6.399 | 6.576 | 334,717 | -0.15(-2.20%) |
Jun 12, 2009 | 6.714 | 6.778 | 6.547 | 6.724 | 253,765 | -0.03(-0.44%) |
Jun 11, 2009 | 6.783 | 6.955 | 6.749 | 6.754 | 229,251 | +0.02(+0.29%) |
Jun 10, 2009 | 6.906 | 7.074 | 6.573 | 6.734 | 378,129 | -0.17(-2.43%) |
Jun 09, 2009 | 6.911 | 7.049 | 6.778 | 6.901 | 201,187 | +0.02(+0.36%) |
Jun 08, 2009 | 6.960 | 7.010 | 6.758 | 6.877 | 223,575 | -0.23(-3.19%) |
Jun 05, 2009 | 7.320 | 7.379 | 6.980 | 7.103 | 171,021 | -0.13(-1.84%) |
Jun 04, 2009 | 7.133 | 7.354 | 6.980 | 7.236 | 180,657 | +0.12(+1.73%) |
Jun 03, 2009 | 7.182 | 7.197 | 6.921 | 7.113 | 296,316 | -0.14(-1.88%) |
Jun 02, 2009 | 7.123 | 7.364 | 6.955 | 7.249 | 434,660 | +0.11(+1.50%) |
Jun 01, 2009 | 7.059 | 7.393 | 7.019 | 7.142 | 301,033 | +0.24(+3.50%) |
May 29, 2009 | 6.749 | 6.906 | 6.458 | 6.901 | 381,656 | +0.21(+3.09%) |
May 28, 2009 | 6.832 | 6.882 | 6.478 | 6.694 | 258,109 | -0.06(-0.95%) |
May 27, 2009 | 6.709 | 6.896 | 6.685 | 6.758 | 325,596 | +0.02(+0.37%) |
May 26, 2009 | 6.640 | 6.886 | 6.616 | 6.734 | 297,610 | +0.06(+0.88%) |
May 22, 2009 | 6.882 | 6.950 | 6.660 | 6.675 | 263,669 | -0.14(-2.09%) |
May 21, 2009 | 6.950 | 6.950 | 6.690 | 6.818 | 327,855 | -0.22(-3.15%) |
May 20, 2009 | 7.138 | 7.325 | 6.995 | 7.039 | 278,895 | -0.05(-0.76%) |
May 19, 2009 | 7.206 | 7.251 | 6.985 | 7.093 | 267,082 | -0.16(-2.24%) |
May 18, 2009 | 7.576 | 7.610 | 6.995 | 7.256 | 380,360 | -0.24(-3.15%) |
May 15, 2009 | 7.556 | 7.585 | 7.384 | 7.492 | 299,332 | -0.08(-1.04%) |
May 14, 2009 | 7.694 | 7.841 | 7.546 | 7.571 | 251,348 | -0.11(-1.41%) |
May 13, 2009 | 7.851 | 8.019 | 7.630 | 7.679 | 230,783 | -0.33(-4.12%) |
May 12, 2009 | 8.019 | 8.078 | 7.787 | 8.009 | 173,205 | +0.02(+0.31%) |
May 11, 2009 | 8.019 | 8.161 | 7.889 | 7.984 | 223,030 | -0.19(-2.35%) |
May 08, 2009 | 8.053 | 8.250 | 7.881 | 8.176 | 244,091 | +0.23(+2.91%) |
May 07, 2009 | 8.747 | 8.747 | 7.817 | 7.945 | 501,737 | -0.82(-9.33%) |
May 06, 2009 | 8.806 | 8.806 | 8.412 | 8.762 | 467,776 | +0.15(+1.77%) |
May 05, 2009 | 8.649 | 8.663 | 8.422 | 8.609 | 220,083 | -0.12(-1.35%) |
May 04, 2009 | 8.688 | 8.747 | 8.496 | 8.727 | 259,035 | +0.17(+1.96%) |