Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.315 | 7.395 | 7.064 | 7.075 | 700,567 | -0.29(-3.95%) |
Jul 30, 2009 | 7.307 | 7.510 | 7.307 | 7.367 | 828,305 | +0.11(+1.59%) |
Jul 29, 2009 | 7.334 | 7.434 | 7.211 | 7.252 | 457,109 | -0.18(-2.45%) |
Jul 28, 2009 | 7.531 | 7.531 | 7.265 | 7.434 | 456,597 | -0.05(-0.61%) |
Jul 27, 2009 | 7.411 | 7.485 | 7.324 | 7.480 | 303,185 | +0.03(+0.36%) |
Jul 24, 2009 | 7.537 | 7.581 | 7.397 | 7.453 | 306,202 | -0.16(-2.06%) |
Jul 23, 2009 | 7.386 | 7.750 | 7.349 | 7.610 | 577,288 | +0.20(+2.69%) |
Jul 22, 2009 | 7.296 | 7.568 | 7.296 | 7.411 | 378,111 | +0.06(+0.86%) |
Jul 21, 2009 | 7.441 | 7.474 | 7.208 | 7.347 | 388,550 | -0.09(-1.16%) |
Jul 20, 2009 | 7.390 | 7.474 | 7.324 | 7.434 | 710,897 | +0.10(+1.33%) |
Jul 17, 2009 | 7.428 | 7.445 | 7.282 | 7.336 | 812,155 | -0.09(-1.19%) |
Jul 16, 2009 | 7.250 | 7.449 | 7.192 | 7.424 | 525,604 | +0.16(+2.24%) |
Jul 15, 2009 | 6.968 | 7.298 | 6.968 | 7.261 | 1,213,536 | +0.35(+5.07%) |
Jul 14, 2009 | 6.907 | 6.997 | 6.832 | 6.911 | 703,068 | -0.02(-0.30%) |
Jul 13, 2009 | 6.704 | 6.936 | 6.652 | 6.932 | 809,546 | +0.23(+3.46%) |
Jul 10, 2009 | 6.665 | 6.813 | 6.604 | 6.700 | 243,344 | +0.02(+0.29%) |
Jul 09, 2009 | 6.761 | 6.807 | 6.631 | 6.681 | 276,435 | -0.04(-0.57%) |
Jul 08, 2009 | 6.686 | 6.734 | 6.531 | 6.719 | 422,200 | +0.05(+0.72%) |
Jul 07, 2009 | 6.865 | 6.897 | 6.660 | 6.671 | 315,670 | -0.18(-2.60%) |
Jul 06, 2009 | 6.897 | 6.941 | 6.564 | 6.849 | 505,300 | -0.04(-0.56%) |
Jul 02, 2009 | 7.167 | 7.169 | 6.888 | 6.888 | 436,246 | -0.39(-5.32%) |
Jul 01, 2009 | 6.955 | 7.323 | 6.897 | 7.275 | 494,444 | +0.33(+4.72%) |
Jun 30, 2009 | 7.208 | 7.265 | 6.936 | 6.947 | 701,747 | -0.28(-3.85%) |
Jun 29, 2009 | 7.252 | 7.370 | 7.112 | 7.225 | 453,105 | -0.03(-0.47%) |
Jun 26, 2009 | 7.152 | 7.319 | 6.947 | 7.259 | 1,219,366 | +0.09(+1.28%) |
Jun 25, 2009 | 7.003 | 7.185 | 6.993 | 7.167 | 322,638 | +0.21(+3.09%) |
Jun 24, 2009 | 7.026 | 7.142 | 6.901 | 6.953 | 647,876 | -0.02(-0.30%) |
Jun 23, 2009 | 7.049 | 7.098 | 6.901 | 6.974 | 643,962 | -0.03(-0.38%) |
Jun 22, 2009 | 6.928 | 7.070 | 6.863 | 7.001 | 1,140,880 | +0.05(+0.74%) |
Jun 19, 2009 | 7.104 | 7.158 | 6.926 | 6.949 | 757,251 | -0.05(-0.68%) |
Jun 18, 2009 | 6.920 | 7.027 | 6.832 | 6.997 | 912,370 | +0.09(+1.30%) |
Jun 17, 2009 | 6.759 | 6.947 | 6.667 | 6.907 | 638,507 | +0.13(+1.92%) |
Jun 16, 2009 | 6.991 | 7.022 | 6.748 | 6.777 | 540,240 | -0.16(-2.24%) |
Jun 15, 2009 | 6.930 | 6.949 | 6.629 | 6.932 | 1,077,536 | -0.00(-0.06%) |
Jun 12, 2009 | 7.227 | 7.286 | 6.824 | 6.936 | 1,601,330 | -0.36(-4.94%) |
Jun 11, 2009 | 7.437 | 7.593 | 7.265 | 7.296 | 681,568 | -0.15(-1.98%) |
Jun 10, 2009 | 7.503 | 7.558 | 7.068 | 7.443 | 1,328,516 | +0.01(+0.18%) |
Jun 09, 2009 | 7.524 | 7.646 | 7.384 | 7.430 | 938,572 | -0.08(-1.12%) |
Jun 08, 2009 | 7.434 | 7.665 | 7.409 | 7.514 | 1,185,559 | -0.19(-2.49%) |
Jun 05, 2009 | 7.700 | 7.759 | 7.566 | 7.706 | 1,027,236 | +0.06(+0.78%) |
Jun 04, 2009 | 7.508 | 7.719 | 7.447 | 7.646 | 1,017,935 | +0.10(+1.27%) |
Jun 03, 2009 | 7.470 | 7.731 | 7.382 | 7.551 | 1,185,982 | -0.01(-0.10%) |
Jun 02, 2009 | 7.142 | 7.694 | 6.993 | 7.558 | 1,338,219 | +0.39(+5.51%) |
Jun 01, 2009 | 6.715 | 7.215 | 6.714 | 7.164 | 1,817,814 | +0.48(+7.20%) |
May 29, 2009 | 6.215 | 6.683 | 6.177 | 6.683 | 1,996,029 | +0.53(+8.56%) |
May 28, 2009 | 5.617 | 6.216 | 5.617 | 6.156 | 2,950,725 | +0.23(+3.95%) |
May 27, 2009 | 5.912 | 6.035 | 5.842 | 5.922 | 650,888 | -0.05(-0.77%) |
May 26, 2009 | 5.569 | 6.052 | 5.545 | 5.968 | 644,322 | +0.41(+7.34%) |
May 22, 2009 | 5.529 | 5.738 | 5.428 | 5.560 | 575,106 | +0.04(+0.76%) |
May 21, 2009 | 5.606 | 5.698 | 5.380 | 5.518 | 874,664 | -0.17(-3.06%) |
May 20, 2009 | 5.598 | 5.849 | 5.571 | 5.692 | 712,865 | +0.14(+2.59%) |
May 19, 2009 | 5.514 | 5.663 | 5.478 | 5.548 | 490,868 | +0.01(+0.17%) |
May 18, 2009 | 5.286 | 5.560 | 5.228 | 5.539 | 1,028,160 | +0.32(+6.21%) |
May 15, 2009 | 5.652 | 5.652 | 5.043 | 5.215 | 2,271,040 | -0.45(-7.95%) |
May 14, 2009 | 5.579 | 5.711 | 5.529 | 5.665 | 525,375 | +0.13(+2.42%) |
May 13, 2009 | 5.625 | 5.669 | 5.456 | 5.531 | 614,827 | -0.16(-2.79%) |
May 12, 2009 | 6.087 | 6.087 | 5.640 | 5.690 | 601,553 | -0.34(-5.71%) |
May 11, 2009 | 5.937 | 6.060 | 5.884 | 6.035 | 601,987 | +0.02(+0.41%) |
May 08, 2009 | 5.922 | 6.041 | 5.861 | 6.010 | 892,562 | +0.14(+2.35%) |
May 07, 2009 | 5.995 | 5.999 | 5.765 | 5.872 | 539,201 | -0.03(-0.58%) |
May 06, 2009 | 5.819 | 6.024 | 5.723 | 5.907 | 727,573 | +0.14(+2.49%) |
May 05, 2009 | 5.594 | 5.782 | 5.489 | 5.763 | 987,082 | +0.15(+2.73%) |
May 04, 2009 | 5.592 | 5.612 | 5.531 | 5.610 | 595,875 | +0.13(+2.31%) |