Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.020 | 8.210 | 7.840 | 8.210 | 31,611 | +0.15(+1.86%) |
Jul 30, 2009 | 7.840 | 8.130 | 7.840 | 8.060 | 12,273 | +0.34(+4.40%) |
Jul 29, 2009 | 7.910 | 7.930 | 7.600 | 7.720 | 13,374 | -0.27(-3.38%) |
Jul 28, 2009 | 7.850 | 8.250 | 7.740 | 7.990 | 12,913 | -0.03(-0.37%) |
Jul 27, 2009 | 7.900 | 8.030 | 7.770 | 8.020 | 7,523 | +0.23(+2.95%) |
Jul 24, 2009 | 7.790 | 7.900 | 7.740 | 7.790 | 200 | -0.02(-0.26%) |
Jul 23, 2009 | 7.340 | 7.870 | 7.310 | 7.810 | 12,314 | +0.54(+7.43%) |
Jul 22, 2009 | 7.200 | 7.440 | 7.180 | 7.270 | 10,592 | +0.05(+0.69%) |
Jul 21, 2009 | 7.420 | 7.630 | 7.130 | 7.220 | 19,656 | -0.23(-3.09%) |
Jul 20, 2009 | 7.020 | 7.450 | 7.020 | 7.450 | 10,992 | +0.71(+10.53%) |
Jul 17, 2009 | 6.800 | 6.950 | 6.580 | 6.740 | 26,001 | -0.09(-1.32%) |
Jul 16, 2009 | 6.620 | 6.830 | 6.610 | 6.830 | 7,782 | +0.16(+2.40%) |
Jul 15, 2009 | 6.530 | 6.670 | 6.450 | 6.670 | 10,400 | +0.39(+6.21%) |
Jul 14, 2009 | 6.000 | 6.320 | 6.000 | 6.280 | 10,398 | +0.32(+5.37%) |
Jul 13, 2009 | 6.070 | 6.110 | 5.860 | 5.960 | 7,972 | -0.04(-0.67%) |
Jul 10, 2009 | 6.000 | 6.010 | 5.830 | 6.000 | 4,543 | +0.00(+0.00%) |
Jul 09, 2009 | 5.870 | 6.060 | 5.870 | 6.000 | 16,076 | +0.16(+2.74%) |
Jul 08, 2009 | 5.830 | 6.000 | 5.690 | 5.840 | 13,486 | +0.02(+0.34%) |
Jul 07, 2009 | 6.150 | 6.240 | 5.820 | 5.820 | 22,238 | -0.28(-4.59%) |
Jul 06, 2009 | 6.620 | 6.620 | 6.060 | 6.100 | 11,661 | -0.50(-7.58%) |
Jul 02, 2009 | 6.810 | 6.900 | 6.540 | 6.600 | 27,753 | -0.35(-5.04%) |
Jul 01, 2009 | 7.050 | 7.130 | 6.950 | 6.950 | 15,424 | -0.02(-0.29%) |
Jun 30, 2009 | 7.320 | 7.330 | 6.880 | 6.970 | 9,308 | -0.28(-3.86%) |
Jun 29, 2009 | 7.140 | 7.360 | 7.070 | 7.250 | 6,257 | +0.13(+1.83%) |
Jun 26, 2009 | 7.600 | 7.600 | 6.790 | 7.120 | 20,483 | -0.48(-6.32%) |
Jun 25, 2009 | 7.050 | 7.600 | 7.050 | 7.600 | 13,332 | +0.50(+7.04%) |
Jun 24, 2009 | 7.040 | 7.410 | 6.930 | 7.100 | 8,518 | +0.27(+3.95%) |
Jun 23, 2009 | 6.880 | 7.030 | 6.700 | 6.830 | 10,703 | -0.12(-1.73%) |
Jun 22, 2009 | 7.360 | 7.360 | 6.950 | 6.950 | 17,800 | -0.60(-7.95%) |
Jun 19, 2009 | 7.650 | 7.720 | 7.350 | 7.550 | 10,000 | +0.05(+0.67%) |
Jun 18, 2009 | 7.350 | 7.520 | 7.280 | 7.500 | 16,877 | +0.06(+0.81%) |
Jun 17, 2009 | 7.560 | 7.630 | 7.240 | 7.440 | 14,726 | -0.05(-0.67%) |
Jun 16, 2009 | 7.880 | 7.990 | 7.490 | 7.490 | 13,111 | -0.43(-5.43%) |
Jun 15, 2009 | 8.040 | 8.130 | 7.870 | 7.920 | 16,500 | -0.32(-3.88%) |
Jun 12, 2009 | 8.130 | 8.240 | 7.900 | 8.240 | 13,549 | +0.04(+0.49%) |
Jun 11, 2009 | 8.150 | 8.450 | 7.950 | 8.200 | 30,830 | -0.25(-2.96%) |
Jun 10, 2009 | 8.750 | 8.940 | 8.360 | 8.450 | 19,806 | -0.33(-3.76%) |
Jun 09, 2009 | 8.660 | 8.820 | 8.490 | 8.780 | 17,336 | +0.04(+0.46%) |
Jun 08, 2009 | 8.650 | 8.770 | 8.390 | 8.740 | 18,200 | -0.16(-1.80%) |
Jun 05, 2009 | 9.320 | 9.490 | 8.680 | 8.900 | 28,126 | -0.09(-1.00%) |
Jun 04, 2009 | 8.820 | 9.140 | 8.780 | 8.990 | 17,448 | +0.13(+1.47%) |
Jun 03, 2009 | 8.660 | 8.860 | 8.450 | 8.860 | 17,147 | +0.10(+1.14%) |
Jun 02, 2009 | 8.640 | 8.810 | 8.290 | 8.760 | 38,200 | -0.01(-0.11%) |
Jun 01, 2009 | 7.580 | 8.870 | 7.570 | 8.770 | 56,501 | +1.29(+17.25%) |
May 29, 2009 | 7.400 | 7.530 | 7.260 | 7.480 | 24,660 | +0.33(+4.62%) |
May 28, 2009 | 7.100 | 7.190 | 6.860 | 7.150 | 33,400 | +0.10(+1.42%) |
May 27, 2009 | 7.250 | 7.400 | 7.050 | 7.050 | 25,488 | -0.20(-2.76%) |
May 26, 2009 | 6.990 | 7.360 | 6.890 | 7.250 | 31,908 | +0.21(+2.98%) |
May 22, 2009 | 6.980 | 7.240 | 6.870 | 7.040 | 32,791 | +0.06(+0.86%) |
May 21, 2009 | 7.300 | 7.300 | 6.910 | 6.980 | 31,100 | -0.44(-5.93%) |
May 20, 2009 | 7.270 | 7.770 | 7.270 | 7.420 | 60,900 | +0.08(+1.09%) |
May 19, 2009 | 7.300 | 7.500 | 7.140 | 7.340 | 38,212 | -0.09(-1.21%) |
May 18, 2009 | 7.000 | 7.470 | 6.880 | 7.430 | 28,387 | +0.61(+8.94%) |
May 15, 2009 | 6.850 | 7.390 | 6.810 | 6.820 | 32,041 | -0.13(-1.87%) |
May 14, 2009 | 6.540 | 7.080 | 6.520 | 6.950 | 34,200 | +0.41(+6.27%) |
May 13, 2009 | 6.880 | 7.000 | 6.500 | 6.540 | 58,391 | -0.62(-8.66%) |
May 12, 2009 | 7.600 | 7.690 | 6.680 | 7.160 | 56,988 | -0.55(-7.13%) |
May 11, 2009 | 8.240 | 8.350 | 7.680 | 7.710 | 51,021 | -0.94(-10.87%) |
May 08, 2009 | 8.000 | 8.850 | 8.000 | 8.650 | 54,170 | +0.47(+5.75%) |
May 07, 2009 | 8.300 | 8.690 | 7.850 | 8.180 | 74,590 | +0.08(+0.99%) |
May 06, 2009 | 7.510 | 8.440 | 7.490 | 8.100 | 38,656 | +0.60(+8.00%) |
May 05, 2009 | 7.250 | 7.560 | 7.230 | 7.500 | 14,900 | +0.23(+3.16%) |
May 04, 2009 | 7.230 | 7.310 | 7.160 | 7.270 | 41,348 | +0.03(+0.41%) |