Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.045 | 7.220 | 6.880 | 7.220 | 47,147 | +0.08(+1.16%) |
Jul 30, 2009 | 7.100 | 7.156 | 7.080 | 7.137 | 28,537 | -0.15(-2.03%) |
Jul 29, 2009 | 7.348 | 7.348 | 7.018 | 7.285 | 2,750 | -0.31(-4.09%) |
Jul 28, 2009 | 7.458 | 7.596 | 7.431 | 7.596 | 12,099 | -0.06(-0.72%) |
Jul 27, 2009 | 7.440 | 7.651 | 7.422 | 7.651 | 12,523 | +0.03(+0.36%) |
Jul 24, 2009 | 7.247 | 7.688 | 7.238 | 7.623 | 4,033 | +0.14(+1.84%) |
Jul 23, 2009 | 7.422 | 7.486 | 7.367 | 7.486 | 28,416 | +0.44(+6.25%) |
Jul 22, 2009 | 7.027 | 7.201 | 6.930 | 7.045 | 24,729 | +0.01(+0.13%) |
Jul 21, 2009 | 7.009 | 7.110 | 7.009 | 7.036 | 13,516 | +0.03(+0.39%) |
Jul 20, 2009 | 6.789 | 7.110 | 6.789 | 7.009 | 34,691 | +0.31(+4.66%) |
Jul 17, 2009 | 6.706 | 6.779 | 6.697 | 6.697 | 30,262 | -0.09(-1.34%) |
Jul 16, 2009 | 6.440 | 6.834 | 6.436 | 6.788 | 22,060 | +0.18(+2.77%) |
Jul 15, 2009 | 6.293 | 6.669 | 6.293 | 6.605 | 6,957 | +0.07(+1.12%) |
Jul 14, 2009 | 6.192 | 6.653 | 6.192 | 6.532 | 8,192 | +0.22(+3.49%) |
Jul 13, 2009 | 6.266 | 6.312 | 6.238 | 6.312 | 2,596 | +0.14(+2.23%) |
Jul 10, 2009 | 5.972 | 6.174 | 5.972 | 6.174 | 45,220 | +0.06(+0.90%) |
Jul 09, 2009 | 5.926 | 6.119 | 5.926 | 6.119 | 21,437 | +0.20(+3.41%) |
Jul 08, 2009 | 5.862 | 5.935 | 5.715 | 5.917 | 41,831 | -0.30(-4.87%) |
Jul 07, 2009 | 6.009 | 6.229 | 6.009 | 6.220 | 28,286 | +0.32(+5.44%) |
Jul 06, 2009 | 5.807 | 5.963 | 5.734 | 5.899 | 16,179 | -0.20(-3.31%) |
Jul 02, 2009 | 6.128 | 6.128 | 6.055 | 6.101 | 1,308 | -0.17(-2.78%) |
Jul 01, 2009 | 6.257 | 6.403 | 6.238 | 6.275 | 26,744 | +0.05(+0.74%) |
Jun 30, 2009 | 6.238 | 6.339 | 6.146 | 6.229 | 19,948 | -0.02(-0.29%) |
Jun 29, 2009 | 6.513 | 6.845 | 6.009 | 6.247 | 11,418 | -0.62(-9.08%) |
Jun 26, 2009 | 6.655 | 6.871 | 6.596 | 6.871 | 21,583 | +0.41(+6.39%) |
Jun 25, 2009 | 6.431 | 6.770 | 6.412 | 6.458 | 7,333 | -0.20(-3.03%) |
Jun 24, 2009 | 6.422 | 6.761 | 6.422 | 6.660 | 9,870 | +0.19(+2.98%) |
Jun 23, 2009 | 6.431 | 6.513 | 6.430 | 6.468 | 3,924 | -0.07(-1.12%) |
Jun 22, 2009 | 6.743 | 6.789 | 6.504 | 6.541 | 25,974 | -0.06(-0.97%) |
Jun 19, 2009 | 6.376 | 6.605 | 6.376 | 6.605 | 6,503 | +0.13(+1.98%) |
Jun 18, 2009 | 6.348 | 6.596 | 6.348 | 6.477 | 23,888 | +0.22(+3.52%) |
Jun 17, 2009 | 6.247 | 6.257 | 5.697 | 6.257 | 12,607 | +0.02(+0.29%) |
Jun 16, 2009 | 6.220 | 6.312 | 6.220 | 6.238 | 11,009 | -0.02(-0.29%) |
Jun 15, 2009 | 5.963 | 6.312 | 5.559 | 6.257 | 16,029 | +0.17(+2.87%) |
Jun 12, 2009 | 6.064 | 6.192 | 6.064 | 6.082 | 3,989 | -0.15(-2.36%) |
Jun 11, 2009 | 5.963 | 6.229 | 5.963 | 6.229 | 37,659 | +0.69(+12.42%) |
Jun 10, 2009 | 5.688 | 5.724 | 5.541 | 5.541 | 10,488 | -0.33(-5.63%) |
Jun 09, 2009 | 5.835 | 5.871 | 5.660 | 5.871 | 12,848 | +0.31(+5.61%) |
Jun 08, 2009 | 5.421 | 5.559 | 5.417 | 5.559 | 4,628 | +0.11(+2.02%) |
Jun 05, 2009 | 5.523 | 5.587 | 5.449 | 5.449 | 16,696 | -0.08(-1.49%) |
Jun 04, 2009 | 5.458 | 5.563 | 5.275 | 5.532 | 17,773 | +0.07(+1.34%) |
Jun 03, 2009 | 5.413 | 5.752 | 5.385 | 5.458 | 7,342 | -0.02(-0.34%) |
Jun 02, 2009 | 5.403 | 5.770 | 5.231 | 5.477 | 15,453 | +0.02(+0.34%) |
Jun 01, 2009 | 5.458 | 5.853 | 5.238 | 5.458 | 23,410 | +0.00(+0.00%) |
May 29, 2009 | 5.688 | 5.688 | 5.229 | 5.458 | 10,527 | -0.09(-1.65%) |
May 28, 2009 | 5.348 | 5.587 | 5.257 | 5.550 | 5,777 | +0.30(+5.77%) |
May 27, 2009 | 5.229 | 5.675 | 5.027 | 5.247 | 14,987 | -0.12(-2.22%) |
May 26, 2009 | 5.192 | 5.468 | 5.119 | 5.367 | 59,917 | -0.13(-2.34%) |
May 22, 2009 | 5.633 | 5.758 | 5.495 | 5.495 | 26,706 | +0.04(+0.67%) |
May 21, 2009 | 5.596 | 5.636 | 5.064 | 5.458 | 32,308 | -0.14(-2.46%) |
May 20, 2009 | 5.458 | 6.422 | 5.321 | 5.596 | 243,379 | +1.15(+25.77%) |
May 19, 2009 | 4.413 | 4.495 | 4.403 | 4.449 | 6,758 | -0.02(-0.41%) |
May 18, 2009 | 4.504 | 4.569 | 4.413 | 4.468 | 10,279 | -0.01(-0.20%) |
May 15, 2009 | 4.376 | 4.486 | 3.981 | 4.477 | 23,332 | +0.02(+0.41%) |
May 13, 2009 | 4.431 | 4.458 | 4.458 | 4.458 | 2,180 | -0.06(-1.22%) |
May 12, 2009 | 4.541 | 4.569 | 4.449 | 4.513 | 2,725 | +0.04(+0.82%) |
May 11, 2009 | 4.367 | 4.526 | 4.367 | 4.477 | 8,177 | -0.04(-0.81%) |
May 08, 2009 | 4.541 | 4.569 | 4.513 | 4.513 | 7,537 | +0.15(+3.36%) |
May 07, 2009 | 4.376 | 4.449 | 4.358 | 4.367 | 75,875 | +0.03(+0.63%) |
May 06, 2009 | 4.358 | 4.541 | 4.339 | 4.339 | 131,553 | +0.00(+0.00%) |
May 05, 2009 | 4.449 | 4.449 | 4.339 | 4.339 | 85,740 | -0.10(-2.27%) |
May 04, 2009 | 4.390 | 4.447 | 4.128 | 4.440 | 42,335 | +0.15(+3.42%) |