Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.770 | 7.060 | 6.700 | 6.980 | 910,759 | +0.14(+2.05%) |
Jul 30, 2009 | 7.110 | 7.450 | 6.780 | 6.840 | 1,884,845 | -0.19(-2.70%) |
Jul 29, 2009 | 7.010 | 7.210 | 6.780 | 7.030 | 1,102,052 | -0.02(-0.28%) |
Jul 28, 2009 | 7.110 | 7.180 | 6.650 | 7.050 | 1,084,735 | -0.04(-0.56%) |
Jul 27, 2009 | 7.301 | 7.301 | 6.980 | 7.090 | 843,823 | -0.23(-3.14%) |
Jul 24, 2009 | 7.290 | 7.370 | 7.070 | 7.320 | 264 | +0.05(+0.69%) |
Jul 23, 2009 | 6.880 | 7.470 | 6.850 | 7.270 | 1,715,384 | +0.36(+5.21%) |
Jul 22, 2009 | 6.640 | 6.930 | 6.640 | 6.910 | 1,537,002 | +0.22(+3.29%) |
Jul 21, 2009 | 6.740 | 6.740 | 6.440 | 6.690 | 1,504,424 | +0.03(+0.45%) |
Jul 20, 2009 | 6.500 | 6.730 | 6.400 | 6.660 | 1,062,972 | +0.18(+2.78%) |
Jul 17, 2009 | 6.760 | 6.760 | 6.440 | 6.480 | 777,740 | -0.28(-4.14%) |
Jul 16, 2009 | 6.640 | 6.850 | 6.450 | 6.760 | 579,431 | -0.03(-0.44%) |
Jul 15, 2009 | 6.570 | 7.000 | 6.570 | 6.790 | 1,348,547 | +0.30(+4.62%) |
Jul 14, 2009 | 6.310 | 6.510 | 6.190 | 6.490 | 1,126,327 | +0.18(+2.85%) |
Jul 13, 2009 | 5.910 | 6.430 | 5.910 | 6.310 | 1,599,392 | +0.62(+10.90%) |
Jul 10, 2009 | 5.700 | 5.900 | 5.540 | 5.690 | 983,055 | -0.01(-0.18%) |
Jul 09, 2009 | 5.690 | 6.000 | 5.580 | 5.700 | 827,277 | -0.05(-0.87%) |
Jul 08, 2009 | 5.600 | 5.780 | 5.480 | 5.750 | 1,700,996 | +0.09(+1.59%) |
Jul 07, 2009 | 5.850 | 5.900 | 5.630 | 5.660 | 1,108,780 | -0.16(-2.75%) |
Jul 06, 2009 | 5.910 | 5.980 | 5.530 | 5.820 | 1,435,573 | -0.12(-2.02%) |
Jul 02, 2009 | 6.400 | 6.460 | 5.940 | 5.940 | 1,346,267 | -0.60(-9.17%) |
Jul 01, 2009 | 6.410 | 6.710 | 6.360 | 6.540 | 1,937,441 | +0.18(+2.83%) |
Jun 30, 2009 | 6.330 | 6.480 | 5.980 | 6.360 | 1,164,206 | +0.02(+0.32%) |
Jun 29, 2009 | 6.330 | 6.490 | 6.140 | 6.340 | 910,451 | +0.02(+0.32%) |
Jun 26, 2009 | 6.000 | 6.380 | 5.900 | 6.320 | 3,754,276 | +0.32(+5.33%) |
Jun 25, 2009 | 5.590 | 6.040 | 5.590 | 6.000 | 3,587,465 | +0.73(+13.85%) |
Jun 24, 2009 | 5.450 | 6.030 | 5.200 | 5.270 | 2,529,920 | -0.14(-2.59%) |
Jun 23, 2009 | 5.600 | 5.790 | 5.370 | 5.410 | 2,096,547 | -0.20(-3.57%) |
Jun 22, 2009 | 5.250 | 5.920 | 5.210 | 5.610 | 4,872,631 | +0.50(+9.78%) |
Jun 19, 2009 | 5.980 | 6.090 | 5.110 | 5.110 | 10,674,716 | -0.80(-13.54%) |
Jun 18, 2009 | 6.040 | 6.100 | 5.900 | 5.910 | 1,138,961 | -0.17(-2.80%) |
Jun 17, 2009 | 6.040 | 6.140 | 5.890 | 6.080 | 1,411,919 | +0.06(+1.00%) |
Jun 16, 2009 | 6.360 | 6.390 | 6.000 | 6.020 | 1,090,996 | -0.27(-4.29%) |
Jun 15, 2009 | 6.330 | 6.410 | 6.000 | 6.290 | 1,014,665 | -0.02(-0.32%) |
Jun 12, 2009 | 6.570 | 6.640 | 6.300 | 6.310 | 1,427,678 | -0.31(-4.68%) |
Jun 11, 2009 | 6.840 | 6.900 | 6.590 | 6.620 | 817,010 | -0.17(-2.50%) |
Jun 10, 2009 | 7.300 | 7.300 | 6.540 | 6.790 | 730,262 | -0.48(-6.60%) |
Jun 09, 2009 | 7.270 | 7.380 | 7.240 | 7.270 | 653,489 | +0.06(+0.83%) |
Jun 08, 2009 | 7.320 | 7.360 | 7.150 | 7.210 | 555,987 | -0.14(-1.90%) |
Jun 05, 2009 | 7.440 | 7.440 | 7.190 | 7.350 | 401,284 | -0.03(-0.41%) |
Jun 04, 2009 | 7.500 | 7.600 | 7.290 | 7.380 | 398,163 | -0.09(-1.20%) |
Jun 03, 2009 | 7.440 | 7.700 | 7.360 | 7.470 | 499,055 | -0.03(-0.40%) |
Jun 02, 2009 | 7.470 | 7.600 | 7.350 | 7.500 | 1,536,391 | +0.01(+0.13%) |
Jun 01, 2009 | 7.300 | 7.570 | 7.150 | 7.490 | 943,491 | +0.38(+5.34%) |
May 29, 2009 | 6.940 | 7.120 | 6.860 | 7.110 | 510,917 | +0.11(+1.57%) |
May 28, 2009 | 7.150 | 7.240 | 6.730 | 7.000 | 384,359 | -0.09(-1.27%) |
May 27, 2009 | 7.350 | 7.460 | 7.080 | 7.090 | 388,700 | -0.30(-4.06%) |
May 26, 2009 | 6.890 | 7.550 | 6.790 | 7.390 | 603,466 | +0.44(+6.33%) |
May 22, 2009 | 7.010 | 7.090 | 6.820 | 6.950 | 687,149 | -0.04(-0.57%) |
May 21, 2009 | 6.690 | 7.020 | 6.530 | 6.990 | 957,845 | +0.17(+2.49%) |
May 20, 2009 | 6.930 | 7.000 | 6.730 | 6.820 | 640,752 | -0.06(-0.87%) |
May 19, 2009 | 6.780 | 6.980 | 6.600 | 6.880 | 551,111 | +0.04(+0.58%) |
May 18, 2009 | 6.350 | 6.930 | 6.310 | 6.840 | 546,362 | +0.57(+9.09%) |
May 15, 2009 | 6.350 | 6.520 | 6.210 | 6.270 | 471,526 | -0.08(-1.26%) |
May 14, 2009 | 6.280 | 6.580 | 6.160 | 6.350 | 622,341 | +0.11(+1.76%) |
May 13, 2009 | 6.730 | 6.810 | 6.220 | 6.240 | 694,839 | -0.67(-9.70%) |
May 12, 2009 | 7.170 | 7.200 | 6.690 | 6.910 | 545,396 | -0.22(-3.09%) |
May 11, 2009 | 7.060 | 7.220 | 6.840 | 7.130 | 705,462 | -0.19(-2.60%) |
May 08, 2009 | 7.320 | 7.450 | 7.180 | 7.320 | 679,846 | +0.14(+1.95%) |
May 07, 2009 | 7.610 | 7.710 | 7.130 | 7.180 | 625,728 | -0.32(-4.27%) |
May 06, 2009 | 8.020 | 8.050 | 7.340 | 7.500 | 799,752 | -0.57(-7.06%) |
May 05, 2009 | 7.970 | 8.090 | 7.900 | 8.070 | 813,505 | +0.01(+0.12%) |
May 04, 2009 | 7.450 | 8.060 | 7.440 | 8.060 | 1,382,685 | +0.75(+10.26%) |