Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.600 | 7.770 | 7.500 | 7.500 | 309,063 | -0.13(-1.70%) |
Jul 30, 2009 | 7.700 | 7.830 | 7.580 | 7.630 | 234,273 | +0.00(+0.00%) |
Jul 29, 2009 | 7.520 | 7.700 | 7.500 | 7.630 | 305,997 | +0.03(+0.39%) |
Jul 28, 2009 | 7.650 | 7.680 | 7.540 | 7.600 | 236,758 | -0.04(-0.52%) |
Jul 27, 2009 | 7.580 | 7.970 | 7.200 | 7.640 | 288,423 | +0.40(+5.52%) |
Jul 24, 2009 | 7.620 | 7.620 | 7.140 | 7.240 | 322,939 | -0.41(-5.36%) |
Jul 23, 2009 | 7.540 | 7.780 | 7.340 | 7.650 | 283,234 | +0.11(+1.46%) |
Jul 22, 2009 | 7.700 | 7.700 | 7.440 | 7.540 | 244,058 | -0.18(-2.33%) |
Jul 21, 2009 | 7.930 | 7.930 | 7.660 | 7.720 | 205,663 | -0.20(-2.53%) |
Jul 20, 2009 | 8.140 | 8.210 | 7.830 | 7.920 | 238,405 | -0.16(-1.98%) |
Jul 17, 2009 | 8.170 | 8.250 | 8.060 | 8.080 | 150,747 | -0.07(-0.86%) |
Jul 16, 2009 | 8.140 | 8.190 | 7.950 | 8.150 | 194,828 | +0.00(+0.00%) |
Jul 15, 2009 | 7.940 | 8.170 | 7.840 | 8.150 | 220,749 | +0.30(+3.82%) |
Jul 14, 2009 | 7.890 | 8.010 | 7.830 | 7.850 | 232,268 | -0.07(-0.88%) |
Jul 13, 2009 | 7.890 | 8.050 | 7.740 | 7.920 | 215,070 | +0.01(+0.13%) |
Jul 10, 2009 | 7.980 | 8.040 | 7.760 | 7.910 | 124,454 | -0.05(-0.63%) |
Jul 09, 2009 | 8.190 | 8.320 | 7.960 | 7.960 | 185,913 | -0.21(-2.57%) |
Jul 08, 2009 | 8.610 | 8.610 | 8.080 | 8.170 | 464,246 | -0.38(-4.44%) |
Jul 07, 2009 | 8.460 | 8.710 | 8.430 | 8.550 | 293,298 | +0.09(+1.06%) |
Jul 06, 2009 | 8.730 | 8.730 | 8.320 | 8.460 | 325,980 | -0.30(-3.42%) |
Jul 02, 2009 | 8.750 | 8.820 | 8.660 | 8.760 | 447,770 | -0.07(-0.79%) |
Jul 01, 2009 | 8.870 | 9.025 | 8.760 | 8.830 | 333,305 | +0.01(+0.11%) |
Jun 30, 2009 | 8.650 | 8.890 | 8.645 | 8.820 | 294,224 | +0.15(+1.73%) |
Jun 29, 2009 | 8.590 | 8.810 | 8.415 | 8.670 | 283,619 | +0.12(+1.40%) |
Jun 26, 2009 | 8.360 | 8.670 | 8.060 | 8.550 | 551,499 | +0.17(+2.03%) |
Jun 25, 2009 | 8.290 | 8.510 | 8.030 | 8.380 | 295,281 | +0.02(+0.24%) |
Jun 24, 2009 | 8.310 | 8.500 | 8.080 | 8.360 | 443,466 | +0.16(+1.95%) |
Jun 23, 2009 | 8.270 | 8.390 | 8.000 | 8.200 | 263,050 | +0.01(+0.12%) |
Jun 22, 2009 | 8.210 | 8.350 | 8.150 | 8.190 | 309,582 | -0.10(-1.21%) |
Jun 19, 2009 | 8.340 | 8.510 | 8.060 | 8.290 | 431,342 | +0.10(+1.22%) |
Jun 18, 2009 | 7.990 | 8.410 | 7.860 | 8.190 | 396,128 | +0.21(+2.63%) |
Jun 17, 2009 | 7.680 | 8.160 | 7.570 | 7.980 | 419,590 | +0.28(+3.64%) |
Jun 16, 2009 | 7.730 | 7.890 | 7.492 | 7.700 | 351,785 | -0.01(-0.13%) |
Jun 15, 2009 | 7.320 | 7.780 | 7.140 | 7.710 | 733,531 | -0.45(-5.51%) |
Jun 12, 2009 | 7.480 | 8.190 | 7.390 | 8.160 | 501,571 | +0.66(+8.80%) |
Jun 11, 2009 | 7.410 | 7.650 | 7.280 | 7.500 | 338,019 | +0.13(+1.76%) |
Jun 10, 2009 | 7.620 | 7.740 | 7.260 | 7.370 | 573,883 | -0.24(-3.15%) |
Jun 09, 2009 | 7.510 | 7.730 | 7.480 | 7.610 | 296,111 | +0.18(+2.42%) |
Jun 08, 2009 | 7.360 | 7.550 | 7.250 | 7.430 | 365,899 | +0.13(+1.78%) |
Jun 05, 2009 | 6.890 | 7.350 | 6.880 | 7.300 | 658,829 | +0.44(+6.41%) |
Jun 04, 2009 | 6.470 | 6.860 | 6.470 | 6.860 | 566,578 | +0.26(+3.94%) |
Jun 03, 2009 | 6.270 | 6.610 | 6.140 | 6.600 | 408,069 | +0.30(+4.76%) |
Jun 02, 2009 | 6.180 | 6.390 | 6.110 | 6.300 | 271,247 | +0.11(+1.78%) |
Jun 01, 2009 | 6.010 | 6.200 | 5.950 | 6.190 | 213,486 | +0.25(+4.21%) |
May 29, 2009 | 5.860 | 5.970 | 5.710 | 5.940 | 276,925 | +0.08(+1.37%) |
May 28, 2009 | 6.090 | 6.140 | 5.790 | 5.860 | 192,418 | -0.17(-2.82%) |
May 27, 2009 | 5.920 | 6.240 | 5.800 | 6.030 | 293,413 | +0.06(+1.01%) |
May 26, 2009 | 5.520 | 5.970 | 5.490 | 5.970 | 300,960 | +0.42(+7.57%) |
May 22, 2009 | 5.790 | 5.900 | 5.540 | 5.550 | 202,919 | -0.22(-3.81%) |
May 21, 2009 | 5.600 | 6.060 | 5.570 | 5.770 | 315,571 | +0.12(+2.12%) |
May 20, 2009 | 6.000 | 6.080 | 5.570 | 5.650 | 551,661 | -0.30(-5.04%) |
May 19, 2009 | 6.460 | 6.590 | 5.850 | 5.950 | 846,143 | -0.41(-6.45%) |
May 18, 2009 | 6.190 | 6.400 | 5.880 | 6.360 | 552,453 | +0.21(+3.41%) |
May 15, 2009 | 6.190 | 6.290 | 6.010 | 6.150 | 230,132 | -0.05(-0.81%) |
May 14, 2009 | 6.430 | 6.450 | 6.180 | 6.200 | 710,036 | -0.08(-1.27%) |
May 13, 2009 | 6.600 | 6.620 | 6.270 | 6.280 | 406,098 | -0.45(-6.69%) |
May 12, 2009 | 7.500 | 7.500 | 6.530 | 6.730 | 411,042 | -0.13(-1.90%) |
May 11, 2009 | 6.870 | 6.940 | 6.780 | 6.860 | 171,998 | -0.12(-1.72%) |
May 08, 2009 | 6.790 | 6.980 | 6.580 | 6.980 | 371,876 | +0.33(+4.96%) |
May 07, 2009 | 7.020 | 7.210 | 6.510 | 6.650 | 407,340 | -0.18(-2.64%) |
May 06, 2009 | 6.610 | 6.900 | 6.460 | 6.830 | 427,428 | +0.27(+4.12%) |
May 05, 2009 | 6.550 | 6.790 | 6.270 | 6.560 | 239,378 | +0.01(+0.15%) |
May 04, 2009 | 6.420 | 6.560 | 6.280 | 6.550 | 293,485 | +0.15(+2.34%) |