Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.960 | 7.110 | 6.880 | 6.970 | 133,915 | -0.06(-0.85%) |
Jul 30, 2009 | 6.810 | 7.080 | 6.770 | 7.030 | 151,066 | +0.31(+4.61%) |
Jul 29, 2009 | 6.860 | 6.960 | 6.500 | 6.720 | 116,433 | -0.30(-4.27%) |
Jul 28, 2009 | 7.100 | 7.250 | 6.540 | 7.020 | 122,604 | -0.18(-2.50%) |
Jul 27, 2009 | 7.179 | 7.300 | 7.050 | 7.200 | 74,903 | +0.00(+0.00%) |
Jul 24, 2009 | 6.990 | 7.200 | 6.940 | 7.200 | 58,224 | +0.14(+1.98%) |
Jul 23, 2009 | 7.000 | 7.210 | 6.880 | 7.060 | 172,146 | +0.11(+1.58%) |
Jul 22, 2009 | 6.900 | 7.160 | 6.580 | 6.950 | 157,326 | -0.06(-0.86%) |
Jul 21, 2009 | 7.180 | 7.450 | 6.630 | 7.010 | 251,562 | -0.09(-1.27%) |
Jul 20, 2009 | 6.930 | 7.170 | 6.610 | 7.100 | 196,200 | +0.28(+4.11%) |
Jul 17, 2009 | 6.550 | 6.890 | 6.250 | 6.820 | 203,600 | +0.29(+4.44%) |
Jul 16, 2009 | 6.380 | 6.830 | 6.250 | 6.530 | 303,900 | +0.09(+1.40%) |
Jul 15, 2009 | 6.440 | 6.770 | 6.340 | 6.440 | 267,800 | +0.17(+2.71%) |
Jul 14, 2009 | 6.280 | 6.400 | 6.120 | 6.270 | 146,900 | +0.06(+0.97%) |
Jul 13, 2009 | 6.050 | 6.230 | 5.800 | 6.210 | 177,100 | +0.17(+2.81%) |
Jul 10, 2009 | 5.650 | 6.080 | 5.540 | 6.040 | 183,862 | +0.29(+5.04%) |
Jul 09, 2009 | 5.510 | 5.910 | 5.380 | 5.750 | 310,286 | +0.27(+4.93%) |
Jul 08, 2009 | 5.690 | 5.770 | 5.230 | 5.480 | 265,835 | -0.18(-3.18%) |
Jul 07, 2009 | 6.000 | 6.000 | 5.660 | 5.660 | 299,985 | -0.31(-5.19%) |
Jul 06, 2009 | 6.180 | 6.180 | 5.760 | 5.970 | 245,684 | -0.40(-6.28%) |
Jul 02, 2009 | 6.720 | 6.720 | 6.290 | 6.370 | 314,882 | -0.49(-7.14%) |
Jul 01, 2009 | 6.910 | 7.130 | 6.790 | 6.860 | 175,660 | +0.01(+0.15%) |
Jun 30, 2009 | 6.800 | 6.990 | 6.590 | 6.850 | 305,735 | -0.03(-0.44%) |
Jun 29, 2009 | 6.830 | 7.030 | 6.720 | 6.880 | 219,258 | +0.06(+0.88%) |
Jun 26, 2009 | 6.500 | 6.860 | 6.200 | 6.820 | 1,029,587 | +0.28(+4.28%) |
Jun 25, 2009 | 6.265 | 6.600 | 6.020 | 6.540 | 315,369 | +0.27(+4.31%) |
Jun 24, 2009 | 6.200 | 6.510 | 6.150 | 6.270 | 408,684 | +0.12(+1.95%) |
Jun 23, 2009 | 6.020 | 6.200 | 5.750 | 6.150 | 319,483 | +0.13(+2.16%) |
Jun 22, 2009 | 6.910 | 6.910 | 5.880 | 6.020 | 503,923 | -1.04(-14.73%) |
Jun 19, 2009 | 7.250 | 7.650 | 6.910 | 7.060 | 381,440 | -0.06(-0.84%) |
Jun 18, 2009 | 7.110 | 7.260 | 6.910 | 7.120 | 252,011 | +0.02(+0.28%) |
Jun 17, 2009 | 7.370 | 7.390 | 6.970 | 7.100 | 384,842 | -0.32(-4.31%) |
Jun 16, 2009 | 7.460 | 7.590 | 7.330 | 7.420 | 477,868 | +0.01(+0.13%) |
Jun 15, 2009 | 7.060 | 7.480 | 6.980 | 7.410 | 560,162 | +0.25(+3.49%) |
Jun 12, 2009 | 6.750 | 7.220 | 6.510 | 7.160 | 423,546 | +0.35(+5.14%) |
Jun 11, 2009 | 6.600 | 6.960 | 6.560 | 6.810 | 249,488 | +0.26(+3.97%) |
Jun 10, 2009 | 6.490 | 6.650 | 6.400 | 6.550 | 370,134 | +0.24(+3.80%) |
Jun 09, 2009 | 6.120 | 6.420 | 5.900 | 6.310 | 285,576 | +0.23(+3.78%) |
Jun 08, 2009 | 6.070 | 6.190 | 5.850 | 6.080 | 184,824 | -0.12(-1.94%) |
Jun 05, 2009 | 6.340 | 6.400 | 6.060 | 6.200 | 207,752 | -0.06(-0.96%) |
Jun 04, 2009 | 6.050 | 6.360 | 5.890 | 6.260 | 334,741 | +0.25(+4.16%) |
Jun 03, 2009 | 6.100 | 6.130 | 5.750 | 6.010 | 346,812 | -0.17(-2.75%) |
Jun 02, 2009 | 6.260 | 6.400 | 5.960 | 6.180 | 492,632 | -0.11(-1.75%) |
Jun 01, 2009 | 6.310 | 6.440 | 6.180 | 6.290 | 552,156 | +0.07(+1.13%) |
May 29, 2009 | 6.270 | 6.520 | 6.070 | 6.220 | 381,226 | +0.05(+0.81%) |
May 28, 2009 | 5.600 | 6.360 | 5.520 | 6.170 | 644,165 | +0.65(+11.78%) |
May 27, 2009 | 5.700 | 6.230 | 5.400 | 5.520 | 540,653 | -0.10(-1.78%) |
May 26, 2009 | 5.100 | 5.700 | 4.820 | 5.620 | 595,489 | +0.75(+15.40%) |
May 22, 2009 | 4.490 | 5.220 | 4.440 | 4.870 | 407,228 | +0.43(+9.68%) |
May 21, 2009 | 4.440 | 4.560 | 4.160 | 4.440 | 360,100 | -0.06(-1.33%) |
May 20, 2009 | 4.320 | 4.620 | 4.200 | 4.500 | 327,326 | +0.21(+4.90%) |
May 19, 2009 | 4.410 | 4.410 | 4.200 | 4.290 | 217,314 | -0.06(-1.38%) |
May 18, 2009 | 3.740 | 4.350 | 3.640 | 4.350 | 638,457 | +0.71(+19.51%) |
May 15, 2009 | 3.890 | 3.940 | 3.580 | 3.640 | 182,779 | -0.24(-6.19%) |
May 14, 2009 | 3.560 | 3.910 | 3.370 | 3.880 | 432,014 | +0.33(+9.30%) |
May 13, 2009 | 3.990 | 4.130 | 3.490 | 3.550 | 682,039 | -0.44(-11.03%) |
May 12, 2009 | 4.000 | 4.130 | 3.830 | 3.990 | 404,465 | +0.13(+3.37%) |
May 11, 2009 | 4.010 | 4.260 | 3.800 | 3.860 | 361,582 | -0.14(-3.50%) |
May 08, 2009 | 3.570 | 4.090 | 3.530 | 4.000 | 550,649 | +0.56(+16.28%) |
May 07, 2009 | 3.590 | 3.780 | 3.310 | 3.440 | 634,148 | +0.23(+7.17%) |
May 06, 2009 | 3.300 | 3.300 | 3.090 | 3.210 | 346,680 | -0.07(-2.13%) |
May 05, 2009 | 3.280 | 3.300 | 3.050 | 3.280 | 207,165 | +0.01(+0.31%) |
May 04, 2009 | 3.230 | 3.330 | 3.050 | 3.270 | 214,786 | +0.26(+8.64%) |