Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.617 | 8.617 | 8.398 | 8.529 | 82,947 | -0.03(-0.29%) |
Jul 30, 2009 | 8.476 | 8.610 | 8.329 | 8.554 | 93,236 | +0.23(+2.71%) |
Jul 29, 2009 | 8.460 | 8.601 | 8.310 | 8.329 | 108,482 | -0.19(-2.24%) |
Jul 28, 2009 | 8.147 | 8.582 | 8.147 | 8.520 | 275,312 | +0.36(+4.42%) |
Jul 27, 2009 | 8.586 | 8.617 | 8.153 | 8.159 | 232,350 | -0.33(-3.91%) |
Jul 24, 2009 | 8.184 | 8.501 | 8.184 | 8.492 | 209,962 | +0.19(+2.26%) |
Jul 23, 2009 | 8.147 | 8.426 | 8.147 | 8.304 | 327,192 | +0.37(+4.62%) |
Jul 22, 2009 | 7.677 | 8.222 | 7.677 | 7.937 | 1,030,101 | +0.60(+8.25%) |
Jul 21, 2009 | 7.379 | 7.520 | 7.291 | 7.332 | 91,979 | +0.01(+0.09%) |
Jul 20, 2009 | 7.207 | 7.517 | 7.207 | 7.326 | 116,751 | +0.16(+2.18%) |
Jul 17, 2009 | 7.179 | 7.191 | 7.097 | 7.169 | 64,836 | -0.02(-0.26%) |
Jul 16, 2009 | 6.992 | 7.188 | 6.894 | 7.188 | 164,325 | +0.13(+1.77%) |
Jul 15, 2009 | 7.034 | 7.063 | 6.806 | 7.063 | 139,853 | +0.04(+0.63%) |
Jul 14, 2009 | 6.962 | 7.035 | 6.875 | 7.019 | 86,180 | +0.15(+2.24%) |
Jul 13, 2009 | 7.041 | 7.041 | 6.709 | 6.865 | 101,477 | +0.10(+1.44%) |
Jul 10, 2009 | 6.671 | 6.768 | 6.533 | 6.768 | 60,844 | +0.16(+2.42%) |
Jul 09, 2009 | 6.433 | 6.706 | 6.408 | 6.608 | 40,495 | +0.12(+1.90%) |
Jul 08, 2009 | 6.433 | 6.828 | 6.345 | 6.485 | 102,424 | -0.19(-2.78%) |
Jul 07, 2009 | 6.759 | 6.765 | 6.508 | 6.671 | 64,223 | -0.02(-0.23%) |
Jul 06, 2009 | 6.583 | 6.831 | 6.502 | 6.687 | 193,526 | +0.20(+3.04%) |
Jul 02, 2009 | 6.455 | 6.533 | 6.436 | 6.489 | 41,536 | -0.03(-0.53%) |
Jul 01, 2009 | 6.424 | 6.574 | 6.424 | 6.524 | 43,741 | +0.06(+0.87%) |
Jun 30, 2009 | 6.464 | 6.588 | 6.317 | 6.467 | 89,933 | +0.17(+2.74%) |
Jun 29, 2009 | 6.282 | 6.507 | 6.267 | 6.295 | 27,203 | -0.05(-0.79%) |
Jun 26, 2009 | 6.574 | 6.605 | 6.270 | 6.345 | 69,811 | -0.03(-0.44%) |
Jun 25, 2009 | 6.408 | 6.515 | 6.267 | 6.373 | 69,320 | +0.20(+3.25%) |
Jun 24, 2009 | 6.533 | 6.662 | 6.145 | 6.173 | 65,583 | -0.08(-1.35%) |
Jun 23, 2009 | 6.032 | 6.380 | 6.032 | 6.257 | 111,153 | +0.21(+3.42%) |
Jun 22, 2009 | 6.408 | 6.408 | 6.044 | 6.051 | 104,387 | -0.32(-5.06%) |
Jun 19, 2009 | 6.395 | 6.402 | 6.267 | 6.373 | 127,981 | -0.00(-0.05%) |
Jun 18, 2009 | 6.518 | 6.577 | 6.270 | 6.377 | 136,304 | -0.20(-3.05%) |
Jun 17, 2009 | 6.583 | 6.825 | 6.445 | 6.577 | 72,036 | -0.04(-0.61%) |
Jun 16, 2009 | 6.743 | 6.894 | 6.583 | 6.618 | 44,804 | -0.20(-2.90%) |
Jun 15, 2009 | 6.743 | 6.887 | 6.618 | 6.815 | 128,288 | -0.03(-0.41%) |
Jun 12, 2009 | 6.712 | 6.949 | 6.712 | 6.843 | 147,876 | -0.04(-0.55%) |
Jun 11, 2009 | 6.571 | 7.075 | 6.502 | 6.881 | 378,889 | +0.38(+5.83%) |
Jun 10, 2009 | 6.424 | 6.518 | 6.424 | 6.502 | 198,332 | +0.16(+2.47%) |
Jun 09, 2009 | 6.364 | 6.364 | 6.259 | 6.345 | 94,937 | +0.01(+0.15%) |
Jun 08, 2009 | 6.345 | 6.574 | 6.267 | 6.336 | 228,105 | +0.01(+0.10%) |
Jun 05, 2009 | 6.289 | 6.361 | 6.220 | 6.330 | 183,751 | +0.04(+0.65%) |
Jun 04, 2009 | 6.157 | 6.289 | 6.110 | 6.289 | 187,089 | +0.21(+3.45%) |
Jun 03, 2009 | 6.113 | 6.226 | 6.019 | 6.079 | 120,919 | +0.00(+0.00%) |
Jun 02, 2009 | 6.073 | 6.079 | 6.048 | 6.079 | 81,476 | +0.02(+0.26%) |
Jun 01, 2009 | 5.919 | 6.076 | 5.875 | 6.063 | 153,232 | +0.14(+2.38%) |
May 29, 2009 | 5.913 | 6.007 | 5.828 | 5.922 | 126,143 | +0.08(+1.29%) |
May 28, 2009 | 5.753 | 5.863 | 5.734 | 5.847 | 57,473 | +0.03(+0.59%) |
May 27, 2009 | 5.709 | 5.953 | 5.631 | 5.812 | 149,523 | +0.03(+0.54%) |
May 26, 2009 | 5.628 | 5.787 | 5.628 | 5.781 | 141,991 | +0.15(+2.73%) |
May 22, 2009 | 5.712 | 5.950 | 5.565 | 5.628 | 145,109 | -0.08(-1.48%) |
May 21, 2009 | 5.797 | 5.797 | 5.646 | 5.712 | 45,295 | -0.06(-1.03%) |
May 20, 2009 | 5.816 | 5.816 | 5.527 | 5.772 | 94,002 | +0.05(+0.87%) |
May 19, 2009 | 5.769 | 5.781 | 5.640 | 5.722 | 78,926 | -0.04(-0.70%) |
May 18, 2009 | 5.753 | 5.765 | 5.623 | 5.762 | 107,713 | +0.19(+3.37%) |
May 15, 2009 | 5.797 | 5.797 | 5.493 | 5.574 | 102,281 | +0.06(+1.08%) |
May 14, 2009 | 5.455 | 5.599 | 5.405 | 5.515 | 53,877 | +0.08(+1.56%) |
May 13, 2009 | 5.718 | 5.718 | 5.399 | 5.430 | 102,102 | -0.36(-6.27%) |
May 12, 2009 | 5.797 | 5.847 | 5.718 | 5.794 | 159,656 | +0.06(+1.09%) |
May 11, 2009 | 5.703 | 5.828 | 5.646 | 5.731 | 88,535 | +0.06(+1.11%) |
May 08, 2009 | 5.643 | 5.775 | 5.643 | 5.668 | 103,350 | +0.07(+1.29%) |
May 07, 2009 | 5.765 | 6.110 | 5.556 | 5.596 | 340,854 | -0.61(-9.89%) |
May 06, 2009 | 6.264 | 6.402 | 6.129 | 6.210 | 157,256 | -0.05(-0.85%) |
May 05, 2009 | 6.239 | 6.339 | 6.207 | 6.264 | 247,672 | +0.01(+0.20%) |
May 04, 2009 | 6.175 | 6.455 | 6.101 | 6.251 | 206,356 | +0.20(+3.37%) |