Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.440 | 7.490 | 7.400 | 7.480 | 1,769 | +0.26(+3.60%) |
Jul 30, 2009 | 7.100 | 7.400 | 7.100 | 7.220 | 12,384 | +0.23(+3.29%) |
Jul 29, 2009 | 7.050 | 7.050 | 6.900 | 6.990 | 25,510 | +0.09(+1.30%) |
Jul 28, 2009 | 6.850 | 6.900 | 6.850 | 6.900 | 745 | -0.04(-0.58%) |
Jul 27, 2009 | 6.940 | 6.940 | 6.940 | 6.940 | 1,605 | -0.13(-1.84%) |
Jul 24, 2009 | 7.030 | 7.070 | 7.030 | 7.070 | 470 | +0.18(+2.61%) |
Jul 23, 2009 | 6.980 | 7.040 | 6.890 | 6.890 | 2,271 | +0.04(+0.58%) |
Jul 22, 2009 | 6.900 | 6.900 | 6.850 | 6.850 | 1,739 | -0.09(-1.30%) |
Jul 21, 2009 | 6.980 | 6.980 | 6.840 | 6.940 | 31,546 | +0.19(+2.81%) |
Jul 20, 2009 | 6.900 | 7.000 | 6.670 | 6.750 | 24,644 | -0.15(-2.17%) |
Jul 17, 2009 | 6.440 | 6.900 | 6.440 | 6.900 | 3,800 | +0.46(+7.14%) |
Jul 16, 2009 | 6.370 | 6.440 | 6.370 | 6.440 | 2,000 | -0.21(-3.16%) |
Jul 15, 2009 | 6.600 | 6.650 | 6.600 | 6.650 | 706 | +0.26(+4.07%) |
Jul 14, 2009 | 6.330 | 6.400 | 6.130 | 6.390 | 6,400 | +0.23(+3.73%) |
Jul 13, 2009 | 5.760 | 6.390 | 5.760 | 6.160 | 19,955 | +0.12(+1.99%) |
Jul 10, 2009 | 6.040 | 6.040 | 6.040 | 6.040 | 1,751 | -0.15(-2.42%) |
Jul 09, 2009 | 6.000 | 6.190 | 5.960 | 6.190 | 2,533 | +0.30(+5.09%) |
Jul 08, 2009 | 6.000 | 6.000 | 5.700 | 5.890 | 17,867 | -0.22(-3.60%) |
Jul 07, 2009 | 6.200 | 6.300 | 6.110 | 6.110 | 12,487 | -0.21(-3.32%) |
Jul 06, 2009 | 6.180 | 6.320 | 6.180 | 6.320 | 1,791 | +0.05(+0.80%) |
Jul 02, 2009 | 6.260 | 6.270 | 6.260 | 6.270 | 1,643 | -0.08(-1.26%) |
Jul 01, 2009 | 6.350 | 6.350 | 6.350 | 6.350 | 813 | -0.05(-0.78%) |
Jun 30, 2009 | 6.380 | 6.440 | 6.340 | 6.400 | 14,205 | -0.20(-3.03%) |
Jun 29, 2009 | 6.590 | 6.600 | 6.510 | 6.600 | 14,600 | +0.12(+1.85%) |
Jun 26, 2009 | 6.480 | 6.580 | 6.480 | 6.480 | 1,679 | +0.09(+1.41%) |
Jun 25, 2009 | 6.400 | 6.450 | 6.390 | 6.390 | 9,479 | +0.04(+0.63%) |
Jun 24, 2009 | 6.490 | 6.510 | 6.300 | 6.350 | 6,334 | +0.03(+0.47%) |
Jun 23, 2009 | 6.390 | 6.390 | 6.320 | 6.320 | 541 | -0.08(-1.25%) |
Jun 22, 2009 | 6.580 | 6.580 | 6.400 | 6.400 | 3,028 | -0.24(-3.57%) |
Jun 19, 2009 | 6.640 | 6.740 | 6.620 | 6.637 | 21,360 | +0.26(+4.02%) |
Jun 18, 2009 | 6.460 | 6.490 | 6.360 | 6.380 | 4,701 | -0.03(-0.47%) |
Jun 17, 2009 | 6.250 | 6.410 | 6.250 | 6.410 | 1,161 | -0.08(-1.23%) |
Jun 16, 2009 | 6.590 | 6.620 | 6.480 | 6.490 | 6,201 | -0.01(-0.15%) |
Jun 15, 2009 | 6.500 | 6.500 | 6.440 | 6.500 | 6,325 | -0.14(-2.11%) |
Jun 12, 2009 | 6.610 | 6.650 | 6.610 | 6.640 | 5,115 | -0.04(-0.60%) |
Jun 11, 2009 | 6.580 | 6.680 | 6.580 | 6.680 | 1,030 | +0.13(+1.98%) |
Jun 10, 2009 | 6.530 | 6.730 | 6.510 | 6.550 | 3,037 | +0.06(+0.92%) |
Jun 09, 2009 | 6.330 | 6.490 | 6.320 | 6.490 | 2,686 | +0.17(+2.69%) |
Jun 08, 2009 | 6.240 | 6.320 | 6.220 | 6.320 | 3,145 | +0.25(+4.12%) |
Jun 05, 2009 | 6.060 | 6.070 | 6.000 | 6.070 | 879 | -0.22(-3.50%) |
Jun 04, 2009 | 6.290 | 6.290 | 6.290 | 6.290 | 129 | +0.32(+5.36%) |
Jun 03, 2009 | 6.010 | 6.300 | 5.950 | 5.970 | 14,202 | -0.50(-7.73%) |
Jun 02, 2009 | 6.360 | 6.520 | 6.360 | 6.470 | 6,985 | -0.15(-2.27%) |
Jun 01, 2009 | 6.550 | 6.620 | 6.550 | 6.620 | 1,624 | +0.37(+5.92%) |
May 29, 2009 | 6.290 | 6.330 | 6.250 | 6.250 | 2,653 | +0.09(+1.46%) |
May 28, 2009 | 6.190 | 6.290 | 6.050 | 6.160 | 13,127 | -0.29(-4.50%) |
May 27, 2009 | 6.560 | 6.606 | 6.450 | 6.450 | 32,209 | +0.10(+1.54%) |
May 26, 2009 | 6.280 | 6.650 | 6.280 | 6.352 | 44,172 | +0.03(+0.50%) |
May 22, 2009 | 6.150 | 6.374 | 6.150 | 6.320 | 12,240 | +0.29(+4.81%) |
May 21, 2009 | 6.020 | 6.030 | 5.910 | 6.030 | 6,405 | -0.48(-7.37%) |
May 20, 2009 | 6.500 | 6.510 | 6.390 | 6.510 | 4,573 | -0.04(-0.61%) |
May 19, 2009 | 6.520 | 6.560 | 6.520 | 6.550 | 16,101 | +0.36(+5.82%) |
May 18, 2009 | 6.080 | 6.440 | 6.080 | 6.190 | 2,800 | +0.28(+4.74%) |
May 15, 2009 | 6.000 | 6.000 | 5.910 | 5.910 | 2,000 | -0.22(-3.59%) |
May 14, 2009 | 6.090 | 6.140 | 6.090 | 6.130 | 2,452 | +0.29(+4.97%) |
May 13, 2009 | 6.320 | 6.320 | 5.840 | 5.840 | 2,186 | -0.60(-9.32%) |
May 12, 2009 | 6.550 | 6.560 | 6.400 | 6.440 | 157,376 | -0.22(-3.30%) |
May 08, 2009 | 6.660 | 6.660 | 6.660 | 0 | -0.54(-7.50%) | |
May 07, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | -0.04(-0.55%) |
May 06, 2009 | 7.200 | 7.240 | 7.200 | 7.240 | 2,600 | -0.16(-2.16%) |
May 05, 2009 | 7.000 | 7.400 | 6.600 | 7.400 | 810 | +0.86(+13.15%) |
May 04, 2009 | 6.540 | 6.540 | 6.540 | 6.540 | 1,700 | -0.06(-0.91%) |