Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.060 | 7.190 | 6.630 | 6.700 | 243,105 | -0.36(-5.10%) |
Jul 30, 2009 | 7.280 | 7.510 | 7.010 | 7.060 | 133,111 | -0.10(-1.40%) |
Jul 29, 2009 | 7.260 | 7.300 | 6.940 | 7.160 | 161,107 | -0.16(-2.19%) |
Jul 28, 2009 | 7.260 | 7.450 | 6.990 | 7.320 | 95,256 | -0.03(-0.41%) |
Jul 27, 2009 | 7.350 | 7.510 | 7.160 | 7.350 | 168,770 | -0.08(-1.08%) |
Jul 24, 2009 | 7.240 | 7.680 | 7.120 | 7.430 | 187,654 | +0.27(+3.77%) |
Jul 23, 2009 | 6.680 | 7.300 | 6.680 | 7.160 | 198,975 | +0.47(+7.03%) |
Jul 22, 2009 | 6.790 | 7.110 | 6.590 | 6.690 | 123,303 | -0.15(-2.19%) |
Jul 21, 2009 | 7.290 | 7.330 | 6.590 | 6.840 | 197,075 | -0.37(-5.13%) |
Jul 20, 2009 | 6.980 | 7.370 | 6.980 | 7.210 | 179,635 | +0.30(+4.34%) |
Jul 17, 2009 | 6.860 | 7.180 | 6.700 | 6.910 | 307,761 | +0.08(+1.17%) |
Jul 16, 2009 | 6.660 | 7.000 | 6.610 | 6.830 | 135,252 | +0.14(+2.09%) |
Jul 15, 2009 | 6.340 | 6.830 | 6.320 | 6.690 | 286,717 | +0.50(+8.08%) |
Jul 14, 2009 | 6.210 | 6.590 | 6.000 | 6.190 | 210,833 | -0.05(-0.80%) |
Jul 13, 2009 | 6.010 | 6.510 | 5.980 | 6.240 | 144,020 | +0.16(+2.63%) |
Jul 10, 2009 | 6.250 | 6.250 | 5.740 | 6.080 | 216,195 | -0.20(-3.18%) |
Jul 09, 2009 | 6.480 | 6.520 | 6.180 | 6.280 | 140,147 | -0.14(-2.18%) |
Jul 08, 2009 | 6.820 | 6.850 | 6.250 | 6.420 | 169,998 | -0.36(-5.31%) |
Jul 07, 2009 | 6.810 | 6.870 | 6.520 | 6.780 | 144,038 | -0.01(-0.15%) |
Jul 06, 2009 | 7.050 | 7.090 | 6.680 | 6.790 | 142,636 | -0.33(-4.63%) |
Jul 02, 2009 | 7.570 | 7.720 | 7.050 | 7.120 | 261,288 | -0.60(-7.77%) |
Jul 01, 2009 | 7.740 | 8.000 | 7.350 | 7.720 | 176,442 | +0.02(+0.26%) |
Jun 30, 2009 | 7.330 | 7.750 | 7.250 | 7.700 | 400,946 | +0.34(+4.62%) |
Jun 29, 2009 | 7.130 | 7.430 | 7.060 | 7.360 | 373,769 | +0.37(+5.29%) |
Jun 26, 2009 | 6.610 | 7.000 | 6.420 | 6.990 | 1,661,995 | +0.35(+5.27%) |
Jun 25, 2009 | 6.770 | 6.840 | 6.490 | 6.640 | 136,021 | -0.06(-0.90%) |
Jun 24, 2009 | 6.440 | 7.080 | 6.330 | 6.700 | 189,313 | +0.29(+4.52%) |
Jun 23, 2009 | 6.570 | 6.690 | 6.300 | 6.410 | 125,006 | -0.11(-1.69%) |
Jun 22, 2009 | 6.650 | 6.840 | 6.370 | 6.520 | 185,152 | -0.19(-2.83%) |
Jun 19, 2009 | 7.120 | 7.190 | 6.670 | 6.710 | 229,295 | -0.25(-3.59%) |
Jun 18, 2009 | 6.820 | 7.300 | 6.700 | 6.960 | 147,496 | +0.12(+1.75%) |
Jun 17, 2009 | 6.650 | 7.090 | 6.560 | 6.840 | 211,620 | +0.19(+2.86%) |
Jun 16, 2009 | 6.700 | 7.040 | 6.440 | 6.650 | 322,607 | +0.06(+0.91%) |
Jun 15, 2009 | 6.600 | 6.950 | 6.490 | 6.590 | 210,885 | -0.07(-1.05%) |
Jun 12, 2009 | 6.670 | 6.980 | 6.640 | 6.660 | 238,349 | -0.05(-0.75%) |
Jun 11, 2009 | 6.650 | 7.030 | 6.650 | 6.710 | 205,713 | +0.12(+1.82%) |
Jun 10, 2009 | 7.250 | 7.250 | 6.510 | 6.590 | 311,408 | -0.40(-5.72%) |
Jun 09, 2009 | 7.110 | 7.250 | 6.960 | 6.990 | 181,738 | -0.09(-1.27%) |
Jun 08, 2009 | 7.130 | 7.365 | 6.950 | 7.080 | 270,538 | -0.29(-3.93%) |
Jun 05, 2009 | 7.280 | 7.510 | 7.180 | 7.370 | 203,823 | +0.20(+2.79%) |
Jun 04, 2009 | 7.290 | 7.380 | 6.980 | 7.170 | 175,975 | -0.03(-0.42%) |
Jun 03, 2009 | 7.100 | 7.400 | 6.910 | 7.200 | 208,124 | +0.05(+0.70%) |
Jun 02, 2009 | 7.850 | 8.000 | 7.120 | 7.150 | 270,105 | -0.68(-8.68%) |
Jun 01, 2009 | 7.350 | 7.980 | 7.340 | 7.830 | 245,407 | +0.60(+8.30%) |
May 29, 2009 | 7.070 | 7.300 | 6.850 | 7.230 | 972,348 | +0.17(+2.41%) |
May 28, 2009 | 7.100 | 7.220 | 6.720 | 7.060 | 217,851 | +0.06(+0.86%) |
May 27, 2009 | 7.180 | 7.340 | 6.880 | 7.000 | 162,868 | -0.17(-2.37%) |
May 26, 2009 | 6.620 | 7.360 | 6.620 | 7.170 | 364,136 | +0.52(+7.82%) |
May 22, 2009 | 7.140 | 7.290 | 6.540 | 6.650 | 146,700 | -0.45(-6.34%) |
May 21, 2009 | 7.490 | 7.680 | 6.940 | 7.100 | 207,149 | -0.50(-6.58%) |
May 20, 2009 | 7.380 | 7.790 | 7.330 | 7.600 | 183,663 | +0.28(+3.83%) |
May 19, 2009 | 7.260 | 7.370 | 7.010 | 7.320 | 95,510 | +0.05(+0.69%) |
May 18, 2009 | 6.850 | 7.290 | 6.830 | 7.270 | 214,189 | +0.52(+7.70%) |
May 15, 2009 | 6.660 | 7.120 | 6.630 | 6.750 | 388,877 | -0.02(-0.30%) |
May 14, 2009 | 6.750 | 6.970 | 6.290 | 6.770 | 331,523 | +0.09(+1.35%) |
May 13, 2009 | 6.990 | 7.230 | 6.500 | 6.680 | 198,624 | -0.48(-6.70%) |
May 12, 2009 | 7.060 | 7.230 | 6.890 | 7.160 | 262,408 | +0.15(+2.14%) |
May 11, 2009 | 6.940 | 7.090 | 6.720 | 7.010 | 435,348 | +0.10(+1.45%) |
May 08, 2009 | 5.830 | 7.140 | 5.830 | 6.910 | 638,072 | +1.21(+21.23%) |
May 07, 2009 | 6.080 | 6.230 | 5.450 | 5.700 | 213,485 | -0.26(-4.36%) |
May 06, 2009 | 6.130 | 6.280 | 5.830 | 5.960 | 228,563 | -0.09(-1.49%) |
May 05, 2009 | 6.210 | 6.300 | 5.880 | 6.050 | 363,515 | +0.05(+0.83%) |
May 04, 2009 | 5.780 | 6.000 | 5.620 | 6.000 | 395,861 | +0.29(+5.08%) |