Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.740 | 8.820 | 8.630 | 8.690 | 21,034 | -0.07(-0.80%) |
Jul 30, 2009 | 8.560 | 8.870 | 8.480 | 8.760 | 26,882 | +0.37(+4.41%) |
Jul 29, 2009 | 8.630 | 8.680 | 8.020 | 8.390 | 60,155 | -0.31(-3.56%) |
Jul 28, 2009 | 8.640 | 8.740 | 8.520 | 8.700 | 25,352 | +0.00(+0.00%) |
Jul 27, 2009 | 8.580 | 8.700 | 8.480 | 8.700 | 22,805 | +0.10(+1.16%) |
Jul 24, 2009 | 8.370 | 8.700 | 8.270 | 8.600 | 30,354 | +0.11(+1.30%) |
Jul 23, 2009 | 8.050 | 8.490 | 8.050 | 8.490 | 71,482 | +0.39(+4.81%) |
Jul 22, 2009 | 7.890 | 8.190 | 7.890 | 8.100 | 62,315 | +0.18(+2.27%) |
Jul 21, 2009 | 7.850 | 8.000 | 7.850 | 7.920 | 32,637 | +0.12(+1.54%) |
Jul 20, 2009 | 7.650 | 7.960 | 7.640 | 7.800 | 41,364 | +0.20(+2.63%) |
Jul 17, 2009 | 7.680 | 7.700 | 7.580 | 7.600 | 29,844 | -0.06(-0.78%) |
Jul 16, 2009 | 7.420 | 7.710 | 7.420 | 7.660 | 35,144 | +0.16(+2.13%) |
Jul 15, 2009 | 7.120 | 7.520 | 7.120 | 7.500 | 44,137 | +0.45(+6.38%) |
Jul 14, 2009 | 7.030 | 7.100 | 6.940 | 7.050 | 27,803 | +0.00(+0.00%) |
Jul 13, 2009 | 6.900 | 7.190 | 6.750 | 7.050 | 77,139 | +0.25(+3.68%) |
Jul 10, 2009 | 6.680 | 6.920 | 6.680 | 6.800 | 18,848 | +0.07(+1.04%) |
Jul 09, 2009 | 6.890 | 7.030 | 6.690 | 6.730 | 24,462 | -0.12(-1.75%) |
Jul 08, 2009 | 6.690 | 6.880 | 6.500 | 6.850 | 50,437 | +0.22(+3.32%) |
Jul 07, 2009 | 6.720 | 6.850 | 6.590 | 6.630 | 38,705 | -0.07(-1.04%) |
Jul 06, 2009 | 6.830 | 6.940 | 6.510 | 6.700 | 24,295 | -0.19(-2.76%) |
Jul 02, 2009 | 6.750 | 7.010 | 6.651 | 6.890 | 58,567 | -0.02(-0.29%) |
Jul 01, 2009 | 6.850 | 6.990 | 6.820 | 6.910 | 61,898 | +0.15(+2.22%) |
Jun 30, 2009 | 6.970 | 7.000 | 6.750 | 6.760 | 116,421 | -0.18(-2.59%) |
Jun 29, 2009 | 6.750 | 7.140 | 6.690 | 6.940 | 142,574 | +0.17(+2.51%) |
Jun 26, 2009 | 6.570 | 6.940 | 6.530 | 6.770 | 408,825 | +0.17(+2.58%) |
Jun 25, 2009 | 6.760 | 6.980 | 6.510 | 6.600 | 65,201 | -0.21(-3.08%) |
Jun 24, 2009 | 6.600 | 7.000 | 6.560 | 6.810 | 31,168 | +0.18(+2.71%) |
Jun 23, 2009 | 7.010 | 7.010 | 6.560 | 6.630 | 38,918 | -0.29(-4.19%) |
Jun 22, 2009 | 7.340 | 7.390 | 6.830 | 6.920 | 53,737 | -0.45(-6.11%) |
Jun 19, 2009 | 7.600 | 7.600 | 7.370 | 7.370 | 94,612 | -0.17(-2.25%) |
Jun 18, 2009 | 7.530 | 7.730 | 7.410 | 7.540 | 21,453 | -0.04(-0.53%) |
Jun 17, 2009 | 7.410 | 7.700 | 7.280 | 7.580 | 31,403 | +0.17(+2.29%) |
Jun 16, 2009 | 7.470 | 7.940 | 7.310 | 7.410 | 30,810 | -0.01(-0.13%) |
Jun 15, 2009 | 7.690 | 7.690 | 7.270 | 7.420 | 49,040 | -0.18(-2.37%) |
Jun 12, 2009 | 7.660 | 7.720 | 7.450 | 7.600 | 17,910 | -0.12(-1.55%) |
Jun 11, 2009 | 7.480 | 7.870 | 7.480 | 7.720 | 34,573 | +0.24(+3.21%) |
Jun 10, 2009 | 7.680 | 7.680 | 7.380 | 7.480 | 56,979 | -0.08(-1.06%) |
Jun 09, 2009 | 7.600 | 7.650 | 7.500 | 7.560 | 54,236 | +0.04(+0.53%) |
Jun 08, 2009 | 7.550 | 7.690 | 7.500 | 7.520 | 35,271 | -0.16(-2.08%) |
Jun 05, 2009 | 7.990 | 7.990 | 7.500 | 7.680 | 45,554 | -0.30(-3.76%) |
Jun 04, 2009 | 8.040 | 8.040 | 7.830 | 7.980 | 77,319 | -0.06(-0.75%) |
Jun 03, 2009 | 7.890 | 8.040 | 7.721 | 8.040 | 29,865 | +0.04(+0.50%) |
Jun 02, 2009 | 8.440 | 8.440 | 7.670 | 8.000 | 109,890 | -0.47(-5.55%) |
Jun 01, 2009 | 8.030 | 8.580 | 7.850 | 8.470 | 124,373 | +0.51(+6.41%) |
May 29, 2009 | 7.280 | 8.110 | 7.280 | 7.960 | 176,269 | +0.71(+9.79%) |
May 28, 2009 | 7.410 | 7.460 | 7.175 | 7.250 | 125,846 | -0.06(-0.82%) |
May 27, 2009 | 7.050 | 7.570 | 7.040 | 7.310 | 111,457 | +0.28(+3.98%) |
May 26, 2009 | 6.780 | 7.090 | 6.670 | 7.030 | 60,467 | +0.27(+3.99%) |
May 22, 2009 | 6.720 | 6.780 | 6.600 | 6.760 | 21,105 | +0.08(+1.20%) |
May 21, 2009 | 6.450 | 6.750 | 6.260 | 6.680 | 27,476 | +0.17(+2.61%) |
May 20, 2009 | 6.810 | 6.900 | 6.460 | 6.510 | 36,973 | -0.13(-1.96%) |
May 19, 2009 | 6.720 | 6.800 | 6.450 | 6.640 | 47,619 | -0.08(-1.19%) |
May 18, 2009 | 6.330 | 6.750 | 6.190 | 6.720 | 46,516 | +0.50(+8.04%) |
May 15, 2009 | 6.480 | 6.540 | 6.150 | 6.220 | 29,885 | -0.21(-3.27%) |
May 14, 2009 | 6.330 | 6.530 | 6.220 | 6.430 | 24,280 | +0.16(+2.55%) |
May 13, 2009 | 6.520 | 6.520 | 6.130 | 6.270 | 45,496 | -0.39(-5.86%) |
May 12, 2009 | 6.600 | 6.700 | 6.460 | 6.660 | 27,800 | +0.10(+1.52%) |
May 11, 2009 | 6.500 | 6.650 | 6.080 | 6.560 | 39,129 | -0.14(-2.09%) |
May 08, 2009 | 6.450 | 6.700 | 6.270 | 6.700 | 56,860 | +0.37(+5.85%) |
May 07, 2009 | 6.920 | 6.950 | 5.840 | 6.330 | 128,608 | -0.89(-12.33%) |
May 06, 2009 | 6.650 | 7.240 | 6.430 | 7.220 | 132,125 | +0.66(+10.06%) |
May 05, 2009 | 6.550 | 6.720 | 6.400 | 6.560 | 52,829 | -0.07(-1.06%) |
May 04, 2009 | 6.560 | 6.662 | 6.400 | 6.630 | 35,415 | +0.08(+1.22%) |