Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.735 | 7.807 | 7.624 | 7.661 | 36,612 | -0.15(-1.87%) |
Jul 30, 2009 | 7.809 | 7.809 | 7.686 | 7.807 | 46,797 | +0.15(+1.99%) |
Jul 29, 2009 | 7.735 | 7.735 | 7.552 | 7.655 | 23,712 | -0.15(-1.97%) |
Jul 28, 2009 | 7.614 | 7.809 | 7.604 | 7.809 | 41,362 | +0.02(+0.32%) |
Jul 27, 2009 | 7.630 | 7.809 | 7.610 | 7.784 | 52,914 | +0.10(+1.34%) |
Jul 24, 2009 | 7.495 | 7.706 | 7.402 | 7.682 | 65,936 | +0.08(+1.03%) |
Jul 23, 2009 | 7.462 | 7.604 | 7.347 | 7.604 | 100,553 | +0.11(+1.51%) |
Jul 22, 2009 | 7.306 | 7.622 | 7.306 | 7.491 | 46,578 | +0.15(+2.02%) |
Jul 21, 2009 | 7.396 | 7.396 | 7.135 | 7.343 | 43,186 | -0.01(-0.20%) |
Jul 20, 2009 | 7.353 | 7.495 | 7.140 | 7.357 | 44,471 | -0.08(-1.05%) |
Jul 17, 2009 | 7.558 | 7.558 | 7.361 | 7.435 | 55,308 | -0.12(-1.63%) |
Jul 16, 2009 | 7.501 | 7.663 | 7.213 | 7.558 | 83,935 | -0.01(-0.08%) |
Jul 15, 2009 | 7.320 | 7.567 | 7.320 | 7.565 | 88,422 | +0.33(+4.57%) |
Jul 14, 2009 | 7.244 | 7.336 | 6.938 | 7.234 | 34,802 | -0.03(-0.45%) |
Jul 13, 2009 | 6.823 | 7.267 | 6.823 | 7.267 | 73,240 | +0.53(+7.87%) |
Jul 10, 2009 | 6.730 | 6.870 | 6.588 | 6.736 | 42,208 | -0.04(-0.55%) |
Jul 09, 2009 | 7.151 | 7.252 | 6.763 | 6.773 | 83,965 | -0.35(-4.96%) |
Jul 08, 2009 | 7.349 | 7.390 | 7.090 | 7.127 | 52,169 | -0.19(-2.61%) |
Jul 07, 2009 | 7.431 | 7.501 | 7.318 | 7.318 | 40,802 | +0.00(+0.03%) |
Jul 06, 2009 | 7.207 | 7.602 | 7.119 | 7.316 | 98,845 | +0.11(+1.57%) |
Jul 02, 2009 | 7.314 | 7.571 | 7.203 | 7.203 | 89,853 | -0.33(-4.37%) |
Jul 01, 2009 | 7.314 | 7.706 | 7.207 | 7.532 | 211,253 | +0.32(+4.48%) |
Jun 30, 2009 | 7.351 | 7.460 | 7.123 | 7.209 | 108,465 | -0.11(-1.52%) |
Jun 29, 2009 | 7.530 | 7.809 | 7.312 | 7.320 | 149,404 | -0.31(-4.09%) |
Jun 26, 2009 | 7.499 | 7.830 | 6.893 | 7.632 | 741,009 | +0.03(+0.38%) |
Jun 25, 2009 | 6.936 | 7.604 | 6.919 | 7.604 | 177,774 | +0.88(+13.15%) |
Jun 24, 2009 | 6.870 | 7.262 | 6.669 | 6.720 | 100,286 | -0.04(-0.55%) |
Jun 23, 2009 | 6.543 | 6.886 | 6.432 | 6.757 | 101,006 | +0.30(+4.71%) |
Jun 22, 2009 | 6.710 | 7.008 | 6.453 | 6.453 | 91,405 | -0.31(-4.62%) |
Jun 19, 2009 | 6.888 | 7.160 | 6.597 | 6.765 | 139,069 | -0.01(-0.15%) |
Jun 18, 2009 | 6.447 | 6.897 | 6.447 | 6.775 | 67,877 | +0.30(+4.57%) |
Jun 17, 2009 | 6.352 | 6.566 | 6.315 | 6.479 | 51,702 | +0.12(+1.94%) |
Jun 16, 2009 | 6.229 | 6.482 | 6.229 | 6.356 | 69,614 | +0.02(+0.32%) |
Jun 15, 2009 | 6.570 | 6.703 | 6.233 | 6.336 | 90,831 | -0.39(-5.75%) |
Jun 12, 2009 | 6.627 | 6.751 | 6.535 | 6.722 | 69,707 | -0.01(-0.12%) |
Jun 11, 2009 | 6.556 | 6.870 | 6.518 | 6.730 | 56,578 | +0.22(+3.31%) |
Jun 10, 2009 | 6.977 | 6.977 | 6.473 | 6.514 | 109,507 | -0.35(-5.12%) |
Jun 09, 2009 | 7.158 | 7.234 | 6.866 | 6.866 | 56,476 | -0.21(-2.99%) |
Jun 08, 2009 | 7.207 | 7.264 | 6.558 | 7.077 | 75,979 | -0.17(-2.35%) |
Jun 05, 2009 | 7.390 | 7.419 | 6.819 | 7.248 | 61,045 | -0.08(-1.07%) |
Jun 04, 2009 | 6.714 | 7.357 | 6.500 | 7.326 | 71,843 | +0.70(+10.61%) |
Jun 03, 2009 | 6.656 | 6.763 | 6.410 | 6.623 | 52,413 | -0.10(-1.50%) |
Jun 02, 2009 | 7.034 | 7.100 | 6.556 | 6.724 | 65,026 | -0.38(-5.41%) |
Jun 01, 2009 | 6.642 | 7.593 | 6.642 | 7.108 | 187,701 | +0.63(+9.70%) |
May 29, 2009 | 6.473 | 6.479 | 6.216 | 6.479 | 67,468 | +0.05(+0.83%) |
May 28, 2009 | 6.576 | 6.576 | 6.153 | 6.426 | 57,104 | +0.07(+1.13%) |
May 27, 2009 | 6.946 | 6.993 | 6.354 | 6.354 | 46,179 | -0.59(-8.52%) |
May 26, 2009 | 6.206 | 7.080 | 6.206 | 6.946 | 86,952 | +0.62(+9.85%) |
May 22, 2009 | 6.233 | 6.677 | 6.196 | 6.323 | 65,410 | +0.17(+2.74%) |
May 21, 2009 | 6.007 | 6.453 | 5.962 | 6.155 | 70,529 | +0.05(+0.77%) |
May 20, 2009 | 6.350 | 6.683 | 5.838 | 6.108 | 94,816 | -0.15(-2.33%) |
May 19, 2009 | 6.656 | 6.835 | 6.140 | 6.253 | 67,945 | -0.51(-7.51%) |
May 18, 2009 | 6.184 | 6.802 | 6.184 | 6.761 | 38,116 | +0.72(+11.87%) |
May 15, 2009 | 6.165 | 6.346 | 5.859 | 6.044 | 72,223 | +0.10(+1.62%) |
May 14, 2009 | 5.986 | 6.237 | 5.781 | 5.947 | 128,154 | -0.03(-0.45%) |
May 13, 2009 | 6.177 | 6.329 | 5.974 | 5.974 | 55,658 | -0.38(-6.01%) |
May 12, 2009 | 6.527 | 6.527 | 6.299 | 6.356 | 21,430 | -0.13(-2.00%) |
May 11, 2009 | 6.656 | 6.757 | 6.486 | 6.486 | 20,277 | -0.36(-5.23%) |
May 08, 2009 | 6.539 | 6.843 | 6.186 | 6.843 | 50,743 | +0.48(+7.56%) |
May 07, 2009 | 6.952 | 6.952 | 6.221 | 6.362 | 80,996 | -0.44(-6.47%) |
May 06, 2009 | 6.874 | 6.874 | 6.486 | 6.802 | 79,994 | +0.06(+0.85%) |
May 05, 2009 | 6.527 | 7.006 | 6.465 | 6.745 | 101,643 | +0.21(+3.24%) |
May 04, 2009 | 6.340 | 6.533 | 6.340 | 6.533 | 179,535 | +0.04(+0.57%) |