Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.357 | 8.031 | 7.349 | 7.915 | 101,600 | +0.42(+5.58%) |
Jul 30, 2009 | 7.156 | 7.659 | 7.016 | 7.496 | 76,308 | +0.45(+6.37%) |
Jul 29, 2009 | 6.970 | 7.156 | 6.923 | 7.047 | 29,721 | +0.09(+1.34%) |
Jul 28, 2009 | 6.737 | 7.078 | 6.691 | 6.954 | 50,049 | +0.14(+2.05%) |
Jul 27, 2009 | 6.923 | 7.008 | 6.621 | 6.815 | 139,373 | -0.23(-3.30%) |
Jul 24, 2009 | 6.614 | 7.249 | 6.304 | 7.047 | 399,952 | +0.94(+15.48%) |
Jul 23, 2009 | 6.110 | 6.211 | 5.955 | 6.102 | 139,598 | -0.05(-0.76%) |
Jul 22, 2009 | 5.870 | 6.203 | 5.731 | 6.149 | 88,625 | +0.29(+4.89%) |
Jul 21, 2009 | 5.893 | 5.893 | 5.614 | 5.862 | 66,339 | +0.01(+0.13%) |
Jul 20, 2009 | 5.893 | 5.944 | 5.762 | 5.855 | 71,296 | -0.01(-0.13%) |
Jul 17, 2009 | 5.870 | 6.079 | 5.785 | 5.862 | 79,312 | +0.01(+0.13%) |
Jul 16, 2009 | 5.762 | 5.955 | 5.661 | 5.855 | 77,527 | +0.03(+0.53%) |
Jul 15, 2009 | 5.545 | 5.839 | 5.514 | 5.824 | 50,727 | +0.36(+6.67%) |
Jul 14, 2009 | 5.522 | 5.545 | 5.374 | 5.460 | 28,322 | -0.02(-0.28%) |
Jul 13, 2009 | 5.359 | 5.607 | 5.343 | 5.475 | 55,618 | +0.06(+1.14%) |
Jul 10, 2009 | 5.398 | 5.483 | 5.351 | 5.413 | 68,147 | +0.01(+0.14%) |
Jul 09, 2009 | 5.715 | 5.715 | 5.390 | 5.405 | 68,566 | -0.24(-4.25%) |
Jul 08, 2009 | 5.491 | 5.800 | 5.343 | 5.645 | 116,052 | +0.21(+3.85%) |
Jul 07, 2009 | 5.614 | 5.917 | 5.398 | 5.436 | 113,445 | -0.19(-3.44%) |
Jul 06, 2009 | 5.436 | 5.684 | 5.343 | 5.630 | 104,918 | +0.14(+2.54%) |
Jul 02, 2009 | 5.421 | 5.692 | 5.332 | 5.491 | 116,635 | -0.05(-0.98%) |
Jul 01, 2009 | 5.645 | 5.738 | 5.460 | 5.545 | 129,376 | -0.14(-2.45%) |
Jun 30, 2009 | 5.754 | 5.893 | 5.460 | 5.684 | 104,752 | -0.05(-0.94%) |
Jun 29, 2009 | 5.553 | 5.893 | 5.491 | 5.738 | 152,689 | +0.19(+3.35%) |
Jun 26, 2009 | 6.102 | 6.397 | 5.421 | 5.553 | 503,175 | -0.64(-10.26%) |
Jun 25, 2009 | 5.630 | 6.195 | 5.452 | 6.188 | 86,670 | +0.69(+12.54%) |
Jun 24, 2009 | 5.645 | 5.645 | 5.421 | 5.498 | 75,039 | -0.06(-1.11%) |
Jun 23, 2009 | 5.963 | 6.079 | 5.522 | 5.560 | 94,635 | -0.39(-6.51%) |
Jun 22, 2009 | 6.331 | 6.404 | 5.731 | 5.947 | 156,848 | -0.46(-7.13%) |
Jun 19, 2009 | 6.737 | 6.737 | 6.304 | 6.404 | 110,177 | -0.19(-2.82%) |
Jun 18, 2009 | 6.621 | 6.830 | 6.428 | 6.590 | 136,144 | +0.12(+1.92%) |
Jun 17, 2009 | 6.265 | 6.536 | 6.242 | 6.466 | 20,377 | +0.05(+0.72%) |
Jun 16, 2009 | 6.536 | 6.693 | 6.242 | 6.420 | 39,230 | -0.01(-0.12%) |
Jun 15, 2009 | 6.699 | 6.807 | 6.288 | 6.428 | 106,794 | -0.35(-5.14%) |
Jun 12, 2009 | 6.815 | 6.854 | 6.699 | 6.776 | 63,783 | -0.04(-0.57%) |
Jun 11, 2009 | 6.730 | 6.846 | 6.730 | 6.815 | 109,449 | +0.09(+1.27%) |
Jun 10, 2009 | 6.985 | 6.985 | 6.660 | 6.730 | 240,417 | +0.26(+3.95%) |
Jun 09, 2009 | 6.459 | 6.567 | 6.404 | 6.474 | 37,142 | +0.05(+0.72%) |
Jun 08, 2009 | 6.528 | 6.660 | 6.412 | 6.428 | 77,435 | -0.09(-1.31%) |
Jun 05, 2009 | 6.644 | 6.644 | 6.257 | 6.513 | 72,479 | -0.08(-1.18%) |
Jun 04, 2009 | 6.567 | 6.668 | 6.311 | 6.590 | 70,081 | +0.10(+1.55%) |
Jun 03, 2009 | 6.583 | 6.730 | 6.420 | 6.490 | 137,444 | -0.19(-2.90%) |
Jun 02, 2009 | 6.970 | 7.132 | 6.381 | 6.683 | 140,727 | -0.32(-4.54%) |
Jun 01, 2009 | 6.652 | 7.295 | 6.513 | 7.001 | 133,502 | +0.50(+7.75%) |
May 29, 2009 | 6.745 | 6.745 | 6.188 | 6.497 | 82,650 | -0.19(-2.89%) |
May 28, 2009 | 6.528 | 6.923 | 6.095 | 6.691 | 44,359 | +0.26(+3.97%) |
May 27, 2009 | 6.823 | 7.024 | 6.420 | 6.435 | 70,092 | -0.53(-7.56%) |
May 26, 2009 | 5.994 | 7.024 | 5.994 | 6.962 | 99,095 | +0.91(+14.96%) |
May 22, 2009 | 5.924 | 6.660 | 5.762 | 6.056 | 51,747 | +0.17(+2.89%) |
May 21, 2009 | 6.002 | 6.118 | 5.700 | 5.886 | 60,582 | -0.21(-3.43%) |
May 20, 2009 | 6.157 | 6.420 | 6.002 | 6.095 | 56,802 | -0.01(-0.13%) |
May 19, 2009 | 6.195 | 6.234 | 6.017 | 6.102 | 58,158 | -0.08(-1.25%) |
May 18, 2009 | 6.180 | 6.211 | 6.009 | 6.180 | 70,942 | +0.10(+1.66%) |
May 15, 2009 | 6.195 | 6.226 | 6.002 | 6.079 | 55,329 | -0.10(-1.63%) |
May 14, 2009 | 6.219 | 6.280 | 5.940 | 6.180 | 141,683 | +0.02(+0.38%) |
May 13, 2009 | 6.242 | 6.319 | 6.002 | 6.157 | 215,591 | -0.24(-3.75%) |
May 12, 2009 | 6.807 | 6.807 | 6.257 | 6.397 | 214,260 | -0.12(-1.90%) |
May 11, 2009 | 6.304 | 6.552 | 6.304 | 6.521 | 64,593 | +0.07(+1.08%) |
May 08, 2009 | 6.366 | 6.544 | 6.250 | 6.451 | 69,635 | +0.23(+3.74%) |
May 07, 2009 | 7.008 | 7.008 | 6.195 | 6.219 | 75,843 | -0.66(-9.57%) |
May 06, 2009 | 6.745 | 6.946 | 6.304 | 6.877 | 68,710 | +0.25(+3.74%) |
May 05, 2009 | 6.737 | 6.892 | 6.404 | 6.629 | 86,102 | -0.13(-1.95%) |
May 04, 2009 | 6.559 | 6.799 | 5.932 | 6.761 | 148,011 | +0.70(+11.49%) |