Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.750 | 7.950 | 7.600 | 7.640 | 197,538 | -0.04(-0.52%) |
Jul 30, 2009 | 7.790 | 7.930 | 7.560 | 7.680 | 160,682 | +0.08(+1.05%) |
Jul 29, 2009 | 7.740 | 7.790 | 7.510 | 7.600 | 202,699 | -0.11(-1.43%) |
Jul 28, 2009 | 7.790 | 7.860 | 7.550 | 7.710 | 232,414 | -0.04(-0.52%) |
Jul 27, 2009 | 7.560 | 7.790 | 7.410 | 7.750 | 276,406 | +0.09(+1.17%) |
Jul 24, 2009 | 7.470 | 7.740 | 7.410 | 7.660 | 185,126 | +0.23(+3.10%) |
Jul 23, 2009 | 7.410 | 7.490 | 7.320 | 7.430 | 245,073 | +0.17(+2.34%) |
Jul 22, 2009 | 7.400 | 7.500 | 7.140 | 7.260 | 172,640 | -0.11(-1.49%) |
Jul 21, 2009 | 7.300 | 7.475 | 7.300 | 7.370 | 160,055 | +0.04(+0.55%) |
Jul 20, 2009 | 7.350 | 7.500 | 7.320 | 7.330 | 137,235 | +0.01(+0.14%) |
Jul 17, 2009 | 7.300 | 7.500 | 7.240 | 7.320 | 415,444 | -0.09(-1.21%) |
Jul 16, 2009 | 7.300 | 7.450 | 7.020 | 7.410 | 234,772 | +0.08(+1.09%) |
Jul 15, 2009 | 6.970 | 7.390 | 6.850 | 7.330 | 245,012 | +0.42(+6.08%) |
Jul 14, 2009 | 6.380 | 6.910 | 6.380 | 6.910 | 143,214 | +0.48(+7.47%) |
Jul 13, 2009 | 6.430 | 6.620 | 6.360 | 6.430 | 340,026 | +0.02(+0.31%) |
Jul 10, 2009 | 6.500 | 6.560 | 6.290 | 6.410 | 189,284 | -0.11(-1.69%) |
Jul 09, 2009 | 6.470 | 6.690 | 6.270 | 6.520 | 168,013 | +0.16(+2.52%) |
Jul 08, 2009 | 6.620 | 6.770 | 6.180 | 6.360 | 292,068 | -0.31(-4.65%) |
Jul 07, 2009 | 6.650 | 6.920 | 6.554 | 6.670 | 301,720 | -0.08(-1.19%) |
Jul 06, 2009 | 7.050 | 7.070 | 6.631 | 6.750 | 297,219 | -0.37(-5.20%) |
Jul 02, 2009 | 7.070 | 7.220 | 6.900 | 7.120 | 189,820 | +0.04(+0.56%) |
Jul 01, 2009 | 7.260 | 7.400 | 7.020 | 7.080 | 229,229 | -0.14(-1.94%) |
Jun 30, 2009 | 7.380 | 7.530 | 7.140 | 7.220 | 600,889 | -0.25(-3.35%) |
Jun 29, 2009 | 7.380 | 7.610 | 7.170 | 7.470 | 262,082 | +0.24(+3.32%) |
Jun 26, 2009 | 7.450 | 7.450 | 7.120 | 7.230 | 276,083 | -0.26(-3.47%) |
Jun 25, 2009 | 7.150 | 7.520 | 7.150 | 7.490 | 210,453 | +0.24(+3.31%) |
Jun 24, 2009 | 6.790 | 7.280 | 6.780 | 7.250 | 260,981 | +0.65(+9.85%) |
Jun 23, 2009 | 6.540 | 6.750 | 6.140 | 6.600 | 321,494 | -0.01(-0.15%) |
Jun 22, 2009 | 7.010 | 7.050 | 6.590 | 6.610 | 277,721 | -0.14(-2.07%) |
Jun 19, 2009 | 6.850 | 7.000 | 6.680 | 6.750 | 118,485 | +0.08(+1.20%) |
Jun 18, 2009 | 6.490 | 6.820 | 6.288 | 6.670 | 201,030 | +0.23(+3.57%) |
Jun 17, 2009 | 6.360 | 6.700 | 6.050 | 6.440 | 203,796 | +0.18(+2.88%) |
Jun 16, 2009 | 6.840 | 6.840 | 6.250 | 6.260 | 266,169 | -0.38(-5.72%) |
Jun 15, 2009 | 7.110 | 7.190 | 6.520 | 6.640 | 297,198 | -0.50(-7.00%) |
Jun 12, 2009 | 7.000 | 7.200 | 6.960 | 7.140 | 170,700 | +0.20(+2.88%) |
Jun 11, 2009 | 6.920 | 7.170 | 6.870 | 6.940 | 155,978 | +0.15(+2.21%) |
Jun 10, 2009 | 6.790 | 6.980 | 6.530 | 6.790 | 133,342 | +0.00(+0.00%) |
Jun 09, 2009 | 6.770 | 6.940 | 6.630 | 6.790 | 185,172 | +0.08(+1.19%) |
Jun 08, 2009 | 6.750 | 6.820 | 6.550 | 6.710 | 289,720 | -0.29(-4.14%) |
Jun 05, 2009 | 6.740 | 7.010 | 6.620 | 7.000 | 209,542 | +0.22(+3.24%) |
Jun 04, 2009 | 6.660 | 6.830 | 6.550 | 6.780 | 179,147 | +0.16(+2.42%) |
Jun 03, 2009 | 6.740 | 6.890 | 6.370 | 6.620 | 207,671 | -0.24(-3.50%) |
Jun 02, 2009 | 7.010 | 7.180 | 6.710 | 6.860 | 248,002 | -0.27(-3.79%) |
Jun 01, 2009 | 6.550 | 7.130 | 6.548 | 7.130 | 296,757 | +0.73(+11.41%) |
May 29, 2009 | 6.500 | 6.620 | 6.230 | 6.400 | 240,855 | -0.10(-1.54%) |
May 28, 2009 | 6.620 | 6.620 | 6.320 | 6.500 | 172,952 | +0.03(+0.46%) |
May 27, 2009 | 6.450 | 6.700 | 6.400 | 6.470 | 254,449 | +0.06(+0.94%) |
May 26, 2009 | 5.960 | 6.550 | 5.950 | 6.410 | 529,923 | +0.34(+5.60%) |
May 22, 2009 | 5.770 | 6.220 | 5.720 | 6.070 | 275,513 | +0.38(+6.68%) |
May 21, 2009 | 6.150 | 6.150 | 5.660 | 5.690 | 383,425 | -0.51(-8.23%) |
May 20, 2009 | 6.270 | 6.420 | 6.160 | 6.200 | 155,491 | -0.04(-0.64%) |
May 19, 2009 | 6.220 | 6.440 | 6.060 | 6.240 | 175,743 | +0.04(+0.65%) |
May 18, 2009 | 6.000 | 6.300 | 5.920 | 6.200 | 314,527 | +0.20(+3.33%) |
May 15, 2009 | 6.360 | 6.590 | 5.840 | 6.000 | 203,955 | -0.40(-6.25%) |
May 14, 2009 | 5.930 | 6.480 | 5.790 | 6.400 | 276,463 | +0.39(+6.49%) |
May 13, 2009 | 6.150 | 6.210 | 5.540 | 6.010 | 523,300 | -0.29(-4.60%) |
May 12, 2009 | 6.760 | 6.760 | 5.800 | 6.300 | 393,385 | -0.36(-5.41%) |
May 11, 2009 | 6.740 | 6.840 | 5.100 | 6.660 | 381,002 | -0.28(-4.03%) |
May 08, 2009 | 6.220 | 7.000 | 6.200 | 6.940 | 509,559 | +0.70(+11.22%) |
May 07, 2009 | 6.250 | 7.700 | 5.750 | 6.240 | 750,913 | +0.50(+8.71%) |
May 06, 2009 | 5.500 | 5.790 | 5.130 | 5.740 | 428,284 | +0.44(+8.30%) |
May 05, 2009 | 5.290 | 5.355 | 5.050 | 5.300 | 300,739 | +0.04(+0.76%) |
May 04, 2009 | 5.130 | 5.330 | 5.050 | 5.260 | 334,772 | +0.46(+9.58%) |