Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.666 | 6.852 | 6.448 | 6.763 | 475,873 | +0.19(+2.96%) |
Jul 30, 2009 | 6.327 | 6.650 | 6.205 | 6.569 | 484,497 | +0.36(+5.87%) |
Jul 29, 2009 | 6.132 | 6.351 | 6.068 | 6.205 | 221,934 | -0.02(-0.26%) |
Jul 28, 2009 | 6.043 | 6.383 | 6.003 | 6.221 | 372,219 | +0.09(+1.45%) |
Jul 27, 2009 | 5.558 | 6.173 | 5.518 | 6.132 | 576,984 | +0.55(+9.86%) |
Jul 24, 2009 | 5.323 | 5.679 | 5.323 | 5.582 | 469,370 | +0.17(+3.14%) |
Jul 23, 2009 | 5.356 | 5.785 | 5.259 | 5.412 | 1,231,987 | -0.01(-0.15%) |
Jul 22, 2009 | 5.113 | 5.857 | 5.008 | 5.421 | 795,842 | +0.25(+4.85%) |
Jul 21, 2009 | 5.696 | 5.744 | 5.040 | 5.170 | 725,756 | -0.49(-8.71%) |
Jul 20, 2009 | 5.874 | 6.003 | 5.566 | 5.663 | 685,884 | -0.13(-2.23%) |
Jul 17, 2009 | 6.221 | 6.383 | 5.776 | 5.793 | 845,077 | -0.45(-7.25%) |
Jul 16, 2009 | 6.165 | 6.327 | 5.979 | 6.246 | 584,466 | +0.01(+0.13%) |
Jul 15, 2009 | 5.914 | 6.262 | 5.882 | 6.238 | 565,193 | +0.44(+7.53%) |
Jul 14, 2009 | 6.003 | 6.068 | 5.679 | 5.801 | 613,755 | -0.19(-3.11%) |
Jul 13, 2009 | 5.566 | 6.092 | 5.388 | 5.987 | 1,213,067 | +0.91(+18.02%) |
Jul 10, 2009 | 5.267 | 5.364 | 5.048 | 5.073 | 571,837 | -0.26(-4.86%) |
Jul 09, 2009 | 5.388 | 5.647 | 5.315 | 5.332 | 409,079 | +0.02(+0.30%) |
Jul 08, 2009 | 5.437 | 5.801 | 5.210 | 5.315 | 742,516 | -0.06(-1.20%) |
Jul 07, 2009 | 5.550 | 5.631 | 5.356 | 5.380 | 319,408 | -0.15(-2.64%) |
Jul 06, 2009 | 5.485 | 5.639 | 5.186 | 5.526 | 409,216 | +0.02(+0.29%) |
Jul 02, 2009 | 5.857 | 5.946 | 5.461 | 5.510 | 622,659 | -0.47(-7.85%) |
Jul 01, 2009 | 5.914 | 6.003 | 5.833 | 5.979 | 334,774 | +0.06(+1.09%) |
Jun 30, 2009 | 5.768 | 5.946 | 5.752 | 5.914 | 567,282 | +0.08(+1.39%) |
Jun 29, 2009 | 5.566 | 5.882 | 5.380 | 5.833 | 967,049 | +0.23(+4.19%) |
Jun 26, 2009 | 5.340 | 5.728 | 5.271 | 5.598 | 1,100,420 | +0.23(+4.37%) |
Jun 25, 2009 | 4.980 | 5.364 | 4.959 | 5.364 | 492,311 | +0.32(+6.42%) |
Jun 24, 2009 | 5.000 | 5.113 | 4.959 | 5.040 | 415,165 | +0.13(+2.64%) |
Jun 23, 2009 | 5.145 | 5.299 | 4.806 | 4.911 | 520,730 | -0.19(-3.65%) |
Jun 22, 2009 | 5.421 | 5.615 | 5.089 | 5.097 | 766,608 | -0.40(-7.35%) |
Jun 19, 2009 | 5.097 | 5.655 | 5.000 | 5.501 | 2,016,821 | +0.50(+10.03%) |
Jun 18, 2009 | 5.000 | 5.178 | 4.935 | 5.000 | 780,072 | +0.02(+0.32%) |
Jun 17, 2009 | 5.388 | 5.461 | 4.951 | 4.984 | 985,984 | -0.39(-7.23%) |
Jun 16, 2009 | 5.776 | 5.809 | 5.372 | 5.372 | 660,773 | -0.46(-7.91%) |
Jun 15, 2009 | 6.027 | 6.108 | 5.679 | 5.833 | 417,037 | -0.20(-3.35%) |
Jun 12, 2009 | 6.068 | 6.270 | 5.963 | 6.035 | 257,500 | -0.03(-0.53%) |
Jun 11, 2009 | 6.205 | 6.529 | 6.068 | 6.068 | 419,325 | -0.07(-1.19%) |
Jun 10, 2009 | 6.561 | 6.577 | 6.027 | 6.141 | 489,736 | -0.36(-5.48%) |
Jun 09, 2009 | 6.634 | 6.642 | 6.432 | 6.497 | 338,200 | -0.11(-1.59%) |
Jun 08, 2009 | 6.675 | 6.747 | 6.529 | 6.602 | 374,640 | -0.11(-1.69%) |
Jun 05, 2009 | 7.103 | 7.200 | 6.594 | 6.715 | 653,630 | -0.30(-4.27%) |
Jun 04, 2009 | 6.763 | 7.047 | 6.610 | 7.014 | 541,650 | +0.30(+4.46%) |
Jun 03, 2009 | 6.828 | 7.022 | 6.658 | 6.715 | 400,417 | -0.23(-3.26%) |
Jun 02, 2009 | 7.152 | 7.289 | 6.804 | 6.941 | 577,718 | -0.24(-3.38%) |
Jun 01, 2009 | 7.168 | 7.451 | 7.047 | 7.184 | 562,123 | +0.15(+2.07%) |
May 29, 2009 | 7.022 | 7.071 | 6.836 | 7.039 | 520,646 | +0.03(+0.46%) |
May 28, 2009 | 7.128 | 7.306 | 6.772 | 7.006 | 519,202 | -0.01(-0.12%) |
May 27, 2009 | 7.872 | 7.904 | 6.917 | 7.014 | 658,777 | -0.89(-11.26%) |
May 26, 2009 | 7.014 | 7.920 | 7.014 | 7.904 | 516,336 | +0.76(+10.65%) |
May 22, 2009 | 7.152 | 7.386 | 7.111 | 7.144 | 561,871 | +0.08(+1.15%) |
May 21, 2009 | 7.022 | 7.079 | 6.618 | 7.063 | 710,497 | -0.08(-1.13%) |
May 20, 2009 | 7.751 | 8.026 | 6.974 | 7.144 | 661,961 | -0.49(-6.46%) |
May 19, 2009 | 7.961 | 8.082 | 7.621 | 7.637 | 556,584 | -0.26(-3.28%) |
May 18, 2009 | 7.872 | 8.123 | 7.799 | 7.896 | 843,356 | +0.17(+2.20%) |
May 15, 2009 | 7.904 | 8.074 | 7.637 | 7.726 | 542,776 | -0.21(-2.65%) |
May 14, 2009 | 7.605 | 7.993 | 7.403 | 7.937 | 736,624 | +0.36(+4.81%) |
May 13, 2009 | 8.106 | 8.163 | 7.556 | 7.573 | 570,319 | -0.72(-8.68%) |
May 12, 2009 | 8.891 | 9.013 | 8.009 | 8.293 | 479,584 | -0.50(-5.70%) |
May 11, 2009 | 9.134 | 9.134 | 8.738 | 8.794 | 537,652 | -0.58(-6.21%) |
May 08, 2009 | 8.098 | 9.393 | 7.985 | 9.377 | 729,419 | +1.42(+17.90%) |
May 07, 2009 | 8.220 | 8.495 | 7.653 | 7.953 | 725,438 | -0.15(-1.90%) |
May 06, 2009 | 7.637 | 8.155 | 7.589 | 8.106 | 1,282,280 | +0.61(+8.09%) |
May 05, 2009 | 7.613 | 7.742 | 7.451 | 7.500 | 1,082,245 | -0.16(-2.11%) |
May 04, 2009 | 7.265 | 7.662 | 6.634 | 7.662 | 860,565 | +0.96(+14.37%) |