Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.821 | 6.960 | 6.638 | 6.682 | 1,844,077 | -0.26(-3.80%) |
Jul 30, 2009 | 7.305 | 7.459 | 6.755 | 6.946 | 3,410,579 | -0.89(-11.40%) |
Jul 29, 2009 | 7.818 | 8.023 | 7.613 | 7.840 | 1,315,972 | +0.03(+0.38%) |
Jul 28, 2009 | 7.415 | 7.906 | 7.393 | 7.810 | 1,428,226 | +0.34(+4.61%) |
Jul 27, 2009 | 7.195 | 7.503 | 7.151 | 7.466 | 1,128,766 | +0.26(+3.56%) |
Jul 24, 2009 | 7.048 | 7.312 | 6.909 | 7.210 | 630,840 | +0.12(+1.65%) |
Jul 23, 2009 | 6.777 | 7.210 | 6.770 | 7.092 | 1,092,118 | +0.32(+4.76%) |
Jul 22, 2009 | 6.609 | 6.887 | 6.601 | 6.770 | 896,150 | +0.08(+1.20%) |
Jul 21, 2009 | 6.960 | 6.960 | 6.638 | 6.689 | 963,492 | -0.27(-3.89%) |
Jul 20, 2009 | 7.107 | 7.166 | 6.814 | 6.960 | 924,350 | -0.05(-0.73%) |
Jul 17, 2009 | 7.649 | 7.730 | 7.004 | 7.012 | 1,348,753 | -0.60(-7.89%) |
Jul 16, 2009 | 7.092 | 7.722 | 7.034 | 7.613 | 1,658,989 | +0.28(+3.80%) |
Jul 15, 2009 | 7.254 | 7.455 | 7.158 | 7.334 | 1,311,136 | +0.11(+1.52%) |
Jul 14, 2009 | 7.246 | 7.297 | 7.063 | 7.224 | 736,290 | -0.05(-0.70%) |
Jul 13, 2009 | 7.041 | 7.275 | 6.909 | 7.275 | 782,704 | +0.38(+5.53%) |
Jul 10, 2009 | 6.946 | 7.048 | 6.689 | 6.894 | 815,741 | -0.09(-1.26%) |
Jul 09, 2009 | 7.107 | 7.275 | 6.968 | 6.982 | 489,904 | -0.04(-0.63%) |
Jul 08, 2009 | 7.261 | 7.437 | 6.865 | 7.026 | 1,418,586 | -0.18(-2.54%) |
Jul 07, 2009 | 7.246 | 7.466 | 7.180 | 7.210 | 971,122 | +0.03(+0.41%) |
Jul 06, 2009 | 7.012 | 7.319 | 6.930 | 7.180 | 1,231,348 | +0.39(+5.72%) |
Jul 02, 2009 | 7.107 | 7.246 | 6.741 | 6.792 | 700,313 | -0.37(-5.12%) |
Jul 01, 2009 | 6.982 | 7.180 | 6.894 | 7.158 | 512,018 | +0.19(+2.73%) |
Jun 30, 2009 | 7.136 | 7.268 | 6.946 | 6.968 | 648,093 | -0.19(-2.66%) |
Jun 29, 2009 | 7.085 | 7.202 | 6.763 | 7.158 | 693,323 | +0.10(+1.45%) |
Jun 26, 2009 | 6.953 | 7.114 | 6.807 | 7.056 | 1,680,393 | +0.07(+1.05%) |
Jun 25, 2009 | 6.667 | 6.982 | 6.631 | 6.982 | 636,612 | +0.18(+2.69%) |
Jun 24, 2009 | 6.865 | 7.012 | 6.741 | 6.799 | 808,850 | -0.02(-0.32%) |
Jun 23, 2009 | 6.792 | 6.997 | 6.645 | 6.821 | 741,867 | +0.12(+1.75%) |
Jun 22, 2009 | 6.902 | 6.982 | 6.682 | 6.704 | 781,195 | -0.26(-3.68%) |
Jun 19, 2009 | 6.968 | 7.180 | 6.843 | 6.960 | 1,279,705 | +0.06(+0.85%) |
Jun 18, 2009 | 6.763 | 6.953 | 6.667 | 6.902 | 361,704 | +0.12(+1.84%) |
Jun 17, 2009 | 6.975 | 7.012 | 6.594 | 6.777 | 796,766 | -0.23(-3.34%) |
Jun 16, 2009 | 7.210 | 7.239 | 6.858 | 7.012 | 992,527 | -0.20(-2.74%) |
Jun 15, 2009 | 7.525 | 7.598 | 7.173 | 7.210 | 1,029,049 | -0.39(-5.11%) |
Jun 12, 2009 | 7.341 | 7.605 | 7.341 | 7.598 | 667,496 | +0.26(+3.49%) |
Jun 11, 2009 | 7.415 | 7.620 | 7.327 | 7.341 | 902,213 | +0.01(+0.10%) |
Jun 10, 2009 | 7.459 | 7.473 | 7.188 | 7.334 | 821,669 | -0.01(-0.10%) |
Jun 09, 2009 | 7.481 | 7.481 | 7.254 | 7.341 | 541,587 | -0.04(-0.50%) |
Jun 08, 2009 | 7.327 | 7.451 | 7.305 | 7.378 | 666,688 | -0.01(-0.20%) |
Jun 05, 2009 | 7.788 | 7.898 | 7.327 | 7.393 | 1,050,595 | -0.36(-4.63%) |
Jun 04, 2009 | 7.547 | 7.759 | 7.334 | 7.752 | 559,622 | +0.29(+3.93%) |
Jun 03, 2009 | 7.539 | 7.766 | 7.437 | 7.459 | 572,247 | -0.23(-2.96%) |
Jun 02, 2009 | 7.715 | 7.818 | 7.532 | 7.686 | 701,702 | -0.05(-0.66%) |
Jun 01, 2009 | 7.693 | 7.997 | 7.569 | 7.737 | 886,094 | +0.15(+1.93%) |
May 29, 2009 | 7.363 | 7.591 | 7.290 | 7.591 | 683,668 | +0.17(+2.27%) |
May 28, 2009 | 7.561 | 7.671 | 7.290 | 7.422 | 1,096,742 | -0.07(-0.88%) |
May 27, 2009 | 8.228 | 8.235 | 7.481 | 7.488 | 1,515,382 | -0.73(-8.91%) |
May 26, 2009 | 7.605 | 8.228 | 7.605 | 8.221 | 1,054,219 | +0.58(+7.57%) |
May 22, 2009 | 8.023 | 8.122 | 7.620 | 7.642 | 773,038 | -0.27(-3.43%) |
May 21, 2009 | 8.389 | 8.462 | 7.700 | 7.913 | 1,681,235 | -0.50(-5.92%) |
May 20, 2009 | 8.946 | 9.334 | 8.389 | 8.411 | 1,129,898 | -0.39(-4.41%) |
May 19, 2009 | 9.158 | 9.327 | 8.799 | 8.799 | 706,798 | -0.50(-5.36%) |
May 18, 2009 | 8.799 | 9.356 | 8.799 | 9.298 | 933,093 | +0.61(+7.00%) |
May 15, 2009 | 8.880 | 9.107 | 8.609 | 8.690 | 730,468 | -0.38(-4.20%) |
May 14, 2009 | 9.063 | 9.268 | 8.799 | 9.071 | 1,130,317 | -0.02(-0.24%) |
May 13, 2009 | 9.964 | 9.964 | 9.093 | 9.093 | 1,395,094 | -1.15(-11.23%) |
May 12, 2009 | 11.56 | 11.66 | 9.891 | 10.24 | 1,485,629 | -0.37(-3.45%) |
May 11, 2009 | 12.09 | 12.15 | 10.59 | 10.61 | 1,842,925 | -1.11(-9.50%) |
May 08, 2009 | 10.10 | 11.86 | 9.437 | 11.72 | 2,789,798 | +2.47(+26.68%) |
May 07, 2009 | 9.964 | 10.26 | 9.085 | 9.254 | 1,058,833 | -0.48(-4.89%) |
May 06, 2009 | 8.873 | 9.752 | 8.638 | 9.730 | 1,731,885 | +1.10(+12.73%) |
May 05, 2009 | 8.763 | 8.865 | 8.081 | 8.631 | 1,362,814 | -0.31(-3.44%) |
May 04, 2009 | 8.499 | 8.953 | 8.059 | 8.939 | 1,371,662 | +0.98(+12.34%) |