Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.233 | 8.265 | 8.095 | 8.184 | 269,462 | -0.05(-0.60%) |
Jul 30, 2009 | 8.144 | 8.422 | 8.050 | 8.233 | 528,120 | +0.14(+1.72%) |
Jul 29, 2009 | 8.005 | 8.180 | 7.951 | 8.095 | 515,210 | +0.07(+0.84%) |
Jul 28, 2009 | 7.853 | 8.032 | 7.678 | 8.027 | 650,706 | +0.09(+1.19%) |
Jul 27, 2009 | 7.929 | 7.965 | 7.781 | 7.933 | 518,188 | +0.17(+2.19%) |
Jul 24, 2009 | 7.629 | 7.848 | 7.561 | 7.763 | 2,821 | +0.11(+1.46%) |
Jul 23, 2009 | 7.311 | 7.665 | 7.024 | 7.651 | 1,071,011 | +0.31(+4.27%) |
Jul 22, 2009 | 7.078 | 7.584 | 7.015 | 7.338 | 773,010 | +0.26(+3.61%) |
Jul 21, 2009 | 6.903 | 7.082 | 6.845 | 7.082 | 469,658 | +0.27(+3.94%) |
Jul 20, 2009 | 6.827 | 6.854 | 6.688 | 6.813 | 269,931 | +0.06(+0.93%) |
Jul 17, 2009 | 6.773 | 6.849 | 6.634 | 6.751 | 323,262 | -0.02(-0.26%) |
Jul 16, 2009 | 6.724 | 6.804 | 6.638 | 6.769 | 350,611 | +0.00(+0.07%) |
Jul 15, 2009 | 6.585 | 6.787 | 6.585 | 6.764 | 1,068,078 | +0.27(+4.21%) |
Jul 14, 2009 | 6.253 | 6.563 | 6.253 | 6.491 | 646,911 | +0.21(+3.35%) |
Jul 13, 2009 | 6.025 | 6.330 | 6.025 | 6.280 | 451,556 | +0.36(+6.05%) |
Jul 10, 2009 | 5.985 | 5.994 | 5.846 | 5.922 | 326,695 | -0.13(-2.07%) |
Jul 09, 2009 | 6.106 | 6.150 | 5.989 | 6.047 | 374,405 | -0.05(-0.88%) |
Jul 08, 2009 | 6.280 | 6.321 | 6.003 | 6.101 | 337,629 | -0.17(-2.64%) |
Jul 07, 2009 | 6.442 | 6.500 | 6.231 | 6.267 | 377,162 | -0.15(-2.37%) |
Jul 06, 2009 | 6.518 | 6.621 | 6.262 | 6.419 | 441,964 | -0.13(-2.05%) |
Jul 02, 2009 | 6.701 | 6.760 | 6.455 | 6.554 | 284,742 | -0.25(-3.62%) |
Jul 01, 2009 | 6.791 | 6.925 | 6.719 | 6.800 | 997,881 | +0.10(+1.54%) |
Jun 30, 2009 | 6.491 | 6.809 | 6.397 | 6.697 | 1,592,557 | +0.26(+3.96%) |
Jun 29, 2009 | 6.468 | 6.495 | 6.374 | 6.442 | 522,331 | -0.01(-0.14%) |
Jun 26, 2009 | 6.460 | 6.473 | 6.383 | 6.451 | 761,864 | -0.02(-0.35%) |
Jun 25, 2009 | 6.504 | 6.513 | 6.460 | 6.473 | 540,846 | -0.06(-0.89%) |
Jun 24, 2009 | 6.554 | 6.625 | 6.464 | 6.531 | 645,234 | +0.07(+1.04%) |
Jun 23, 2009 | 6.567 | 6.654 | 6.446 | 6.464 | 527,591 | -0.07(-1.03%) |
Jun 22, 2009 | 6.652 | 6.733 | 6.531 | 6.531 | 714,855 | -0.15(-2.21%) |
Jun 19, 2009 | 6.809 | 6.903 | 6.634 | 6.679 | 638,106 | -0.04(-0.60%) |
Jun 18, 2009 | 6.813 | 6.854 | 6.706 | 6.719 | 724,264 | -0.13(-1.83%) |
Jun 17, 2009 | 6.988 | 7.019 | 6.818 | 6.845 | 247,435 | -0.10(-1.42%) |
Jun 16, 2009 | 7.208 | 7.270 | 6.925 | 6.943 | 396,376 | -0.17(-2.45%) |
Jun 15, 2009 | 7.333 | 7.369 | 7.055 | 7.118 | 331,718 | -0.39(-5.25%) |
Jun 12, 2009 | 7.467 | 7.570 | 7.400 | 7.512 | 184,730 | -0.05(-0.65%) |
Jun 11, 2009 | 7.526 | 7.700 | 7.499 | 7.561 | 541,072 | +0.02(+0.30%) |
Jun 10, 2009 | 7.499 | 7.548 | 7.360 | 7.539 | 611,340 | +0.14(+1.88%) |
Jun 09, 2009 | 7.387 | 7.548 | 7.302 | 7.400 | 335,352 | +0.04(+0.49%) |
Jun 08, 2009 | 7.436 | 7.512 | 7.279 | 7.364 | 407,172 | -0.43(-5.52%) |
Jun 05, 2009 | 7.857 | 8.031 | 7.673 | 7.794 | 491,308 | -0.00(-0.06%) |
Jun 04, 2009 | 7.557 | 7.893 | 7.544 | 7.799 | 528,658 | +0.27(+3.63%) |
Jun 03, 2009 | 7.423 | 7.526 | 7.391 | 7.526 | 607,880 | +0.04(+0.60%) |
Jun 02, 2009 | 7.355 | 7.557 | 7.333 | 7.481 | 723,184 | +0.11(+1.46%) |
Jun 01, 2009 | 7.024 | 7.561 | 7.015 | 7.373 | 1,218,924 | +0.46(+6.68%) |
May 29, 2009 | 6.764 | 6.916 | 6.675 | 6.912 | 602,616 | +0.15(+2.25%) |
May 28, 2009 | 6.710 | 6.840 | 6.473 | 6.760 | 490,196 | +0.09(+1.41%) |
May 27, 2009 | 6.836 | 6.899 | 6.630 | 6.666 | 671,900 | -0.19(-2.75%) |
May 26, 2009 | 6.428 | 7.037 | 6.428 | 6.854 | 483,479 | +0.41(+6.40%) |
May 22, 2009 | 6.567 | 6.567 | 6.397 | 6.442 | 314,109 | -0.10(-1.51%) |
May 21, 2009 | 6.383 | 6.549 | 6.361 | 6.540 | 686,930 | +0.12(+1.88%) |
May 20, 2009 | 6.442 | 6.558 | 6.133 | 6.419 | 605,616 | +0.03(+0.49%) |
May 19, 2009 | 6.401 | 6.522 | 6.244 | 6.388 | 305,287 | +0.05(+0.85%) |
May 18, 2009 | 6.012 | 6.366 | 5.980 | 6.334 | 314,922 | +0.41(+6.88%) |
May 15, 2009 | 6.074 | 6.079 | 5.846 | 5.926 | 515,241 | -0.15(-2.51%) |
May 14, 2009 | 5.949 | 6.128 | 5.922 | 6.079 | 293,969 | +0.16(+2.65%) |
May 13, 2009 | 6.209 | 6.249 | 5.868 | 5.922 | 697,963 | -0.48(-7.49%) |
May 12, 2009 | 6.473 | 6.527 | 6.204 | 6.401 | 549,698 | -0.03(-0.42%) |
May 11, 2009 | 6.536 | 6.585 | 6.406 | 6.428 | 617,617 | -0.29(-4.33%) |
May 08, 2009 | 6.401 | 6.719 | 6.352 | 6.719 | 487,310 | +0.42(+6.67%) |
May 07, 2009 | 6.437 | 6.529 | 6.240 | 6.299 | 1,578,502 | -0.03(-0.55%) |
May 06, 2009 | 6.361 | 6.424 | 6.092 | 6.334 | 880,144 | +0.03(+0.50%) |
May 05, 2009 | 6.486 | 6.603 | 6.240 | 6.303 | 733,439 | -0.12(-1.81%) |
May 04, 2009 | 6.289 | 6.424 | 6.276 | 6.419 | 1,463,799 | +0.16(+2.58%) |