Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.414 | 8.423 | 8.011 | 8.331 | 60,714 | -0.08(-0.98%) |
Jul 30, 2009 | 8.377 | 8.690 | 8.294 | 8.414 | 125,634 | +0.17(+2.12%) |
Jul 29, 2009 | 8.377 | 8.625 | 8.064 | 8.239 | 102,207 | -0.19(-2.29%) |
Jul 28, 2009 | 8.340 | 8.616 | 8.230 | 8.432 | 84,014 | +0.05(+0.55%) |
Jul 27, 2009 | 8.506 | 8.726 | 8.147 | 8.386 | 78,976 | -0.11(-1.30%) |
Jul 24, 2009 | 8.064 | 8.745 | 8.037 | 8.497 | 100,568 | +0.34(+4.17%) |
Jul 23, 2009 | 8.542 | 8.542 | 8.092 | 8.156 | 399,980 | +0.02(+0.23%) |
Jul 22, 2009 | 8.018 | 8.230 | 7.807 | 8.138 | 80,178 | +0.05(+0.57%) |
Jul 21, 2009 | 8.736 | 8.736 | 7.917 | 8.092 | 76,852 | -0.57(-6.58%) |
Jul 20, 2009 | 8.487 | 8.782 | 8.441 | 8.662 | 133,610 | +0.22(+2.61%) |
Jul 17, 2009 | 8.791 | 9.002 | 7.991 | 8.441 | 370,844 | +0.15(+1.77%) |
Jul 16, 2009 | 7.678 | 8.349 | 7.485 | 8.294 | 94,052 | +0.62(+8.02%) |
Jul 15, 2009 | 7.770 | 8.037 | 7.513 | 7.678 | 168,884 | +0.06(+0.85%) |
Jul 14, 2009 | 7.577 | 7.742 | 7.409 | 7.614 | 150,184 | +0.06(+0.73%) |
Jul 13, 2009 | 7.356 | 7.586 | 7.044 | 7.559 | 142,171 | +0.28(+3.79%) |
Jul 10, 2009 | 6.722 | 7.347 | 6.685 | 7.283 | 166,929 | +0.49(+7.17%) |
Jul 09, 2009 | 6.676 | 7.034 | 6.501 | 6.795 | 195,700 | +0.16(+2.35%) |
Jul 08, 2009 | 6.538 | 6.786 | 6.317 | 6.639 | 208,257 | +0.17(+2.56%) |
Jul 07, 2009 | 6.510 | 6.556 | 6.391 | 6.474 | 107,355 | -0.02(-0.28%) |
Jul 06, 2009 | 6.547 | 6.841 | 6.336 | 6.492 | 177,342 | -0.22(-3.29%) |
Jul 02, 2009 | 6.565 | 6.805 | 6.372 | 6.713 | 159,858 | -0.01(-0.14%) |
Jul 01, 2009 | 6.759 | 6.878 | 6.616 | 6.722 | 120,704 | +0.01(+0.14%) |
Jun 30, 2009 | 6.584 | 6.768 | 6.354 | 6.713 | 151,382 | +0.11(+1.67%) |
Jun 29, 2009 | 6.244 | 6.713 | 5.986 | 6.602 | 171,936 | +0.44(+7.16%) |
Jun 26, 2009 | 6.667 | 6.759 | 6.161 | 6.161 | 767,527 | -0.52(-7.84%) |
Jun 25, 2009 | 6.428 | 6.759 | 6.170 | 6.685 | 133,851 | +0.35(+5.52%) |
Jun 24, 2009 | 6.326 | 6.685 | 6.234 | 6.336 | 116,736 | +0.07(+1.17%) |
Jun 23, 2009 | 6.446 | 6.529 | 6.106 | 6.262 | 199,461 | -0.14(-2.16%) |
Jun 22, 2009 | 6.611 | 6.749 | 6.363 | 6.400 | 208,810 | -0.29(-4.40%) |
Jun 19, 2009 | 6.786 | 6.860 | 6.602 | 6.694 | 301,207 | +0.06(+0.83%) |
Jun 18, 2009 | 6.602 | 6.657 | 6.455 | 6.639 | 144,558 | +0.10(+1.55%) |
Jun 17, 2009 | 6.409 | 6.575 | 6.198 | 6.538 | 198,044 | +0.19(+3.04%) |
Jun 16, 2009 | 6.391 | 6.464 | 6.280 | 6.345 | 139,466 | -0.05(-0.72%) |
Jun 15, 2009 | 6.492 | 6.501 | 6.244 | 6.391 | 176,433 | -0.26(-3.87%) |
Jun 12, 2009 | 6.621 | 6.722 | 6.446 | 6.648 | 119,467 | +0.06(+0.98%) |
Jun 11, 2009 | 6.814 | 6.924 | 6.565 | 6.584 | 79,547 | -0.23(-3.37%) |
Jun 10, 2009 | 7.090 | 7.099 | 6.713 | 6.814 | 159,293 | -0.22(-3.14%) |
Jun 09, 2009 | 7.053 | 7.126 | 6.915 | 7.034 | 80,061 | -0.01(-0.13%) |
Jun 08, 2009 | 6.970 | 7.310 | 6.915 | 7.044 | 126,044 | -0.41(-5.55%) |
Jun 05, 2009 | 7.402 | 7.614 | 7.292 | 7.457 | 94,125 | +0.11(+1.50%) |
Jun 04, 2009 | 7.411 | 7.448 | 7.172 | 7.347 | 106,377 | -0.10(-1.36%) |
Jun 03, 2009 | 7.430 | 7.752 | 7.126 | 7.448 | 142,538 | -0.05(-0.61%) |
Jun 02, 2009 | 7.945 | 7.945 | 7.136 | 7.494 | 306,051 | -0.40(-5.12%) |
Jun 01, 2009 | 7.586 | 8.340 | 7.448 | 7.899 | 235,733 | +0.42(+5.66%) |
May 29, 2009 | 7.632 | 7.632 | 7.209 | 7.476 | 212,182 | +0.01(+0.12%) |
May 28, 2009 | 7.540 | 7.752 | 7.191 | 7.467 | 193,012 | -0.02(-0.25%) |
May 27, 2009 | 7.816 | 8.147 | 7.356 | 7.485 | 1,411,017 | -0.38(-4.80%) |
May 26, 2009 | 7.329 | 8.202 | 7.191 | 7.862 | 999,469 | +0.42(+5.69%) |
May 22, 2009 | 7.844 | 7.991 | 7.338 | 7.439 | 355,878 | -0.37(-4.71%) |
May 21, 2009 | 8.092 | 8.221 | 7.283 | 7.807 | 708,714 | -0.33(-4.07%) |
May 20, 2009 | 8.478 | 8.800 | 7.945 | 8.138 | 732,803 | -0.20(-2.43%) |
May 19, 2009 | 8.644 | 9.140 | 8.083 | 8.340 | 800,802 | -0.44(-5.03%) |
May 18, 2009 | 8.322 | 8.993 | 7.834 | 8.782 | 577,240 | +0.55(+6.70%) |
May 15, 2009 | 8.947 | 9.287 | 7.062 | 8.230 | 1,703,222 | -0.88(-9.69%) |
May 14, 2009 | 8.028 | 9.434 | 7.218 | 9.113 | 1,116,840 | +1.08(+13.39%) |
May 13, 2009 | 9.857 | 9.857 | 7.890 | 8.037 | 911,023 | -1.99(-19.82%) |
May 12, 2009 | 9.765 | 10.14 | 8.883 | 10.02 | 1,107,487 | +0.36(+3.71%) |
May 11, 2009 | 9.572 | 9.802 | 9.048 | 9.664 | 692,976 | -0.14(-1.41%) |
May 08, 2009 | 9.499 | 9.949 | 9.149 | 9.802 | 219,928 | +0.46(+4.92%) |
May 07, 2009 | 9.333 | 9.554 | 9.145 | 9.342 | 510,548 | +0.12(+1.30%) |
May 06, 2009 | 9.701 | 9.765 | 8.607 | 9.223 | 160,018 | -0.40(-4.20%) |
May 05, 2009 | 9.554 | 10.19 | 9.508 | 9.628 | 320,058 | +0.12(+1.26%) |
May 04, 2009 | 9.462 | 9.545 | 9.159 | 9.508 | 234,108 | +0.35(+3.82%) |