Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.281 | 8.342 | 7.651 | 8.342 | 119,718 | +0.03(+0.33%) |
Jul 30, 2009 | 7.994 | 8.314 | 7.813 | 8.314 | 89,876 | +0.35(+4.37%) |
Jul 29, 2009 | 7.989 | 7.989 | 7.312 | 7.966 | 59,154 | -0.07(-0.87%) |
Jul 28, 2009 | 7.456 | 8.082 | 7.379 | 8.036 | 79,983 | +0.59(+7.91%) |
Jul 27, 2009 | 7.326 | 7.549 | 7.071 | 7.447 | 31,832 | -0.05(-0.68%) |
Jul 24, 2009 | 7.465 | 7.535 | 7.275 | 7.498 | 29,805 | +0.03(+0.43%) |
Jul 23, 2009 | 7.243 | 7.470 | 7.164 | 7.465 | 92,154 | +0.19(+2.55%) |
Jul 22, 2009 | 7.094 | 7.280 | 7.094 | 7.280 | 24,769 | +0.04(+0.51%) |
Jul 21, 2009 | 7.164 | 7.324 | 7.076 | 7.243 | 57,423 | -0.10(-1.39%) |
Jul 20, 2009 | 7.312 | 7.373 | 7.182 | 7.345 | 33,259 | +0.04(+0.57%) |
Jul 17, 2009 | 7.317 | 7.326 | 7.247 | 7.303 | 38,511 | -0.01(-0.13%) |
Jul 16, 2009 | 7.289 | 7.326 | 7.057 | 7.312 | 65,057 | +0.02(+0.32%) |
Jul 15, 2009 | 7.210 | 7.289 | 7.020 | 7.289 | 63,159 | +0.15(+2.14%) |
Jul 14, 2009 | 7.108 | 7.201 | 7.108 | 7.136 | 26,837 | -0.01(-0.13%) |
Jul 13, 2009 | 7.252 | 7.257 | 7.015 | 7.145 | 29,479 | -0.00(-0.06%) |
Jul 10, 2009 | 7.071 | 7.280 | 6.955 | 7.150 | 18,868 | +0.08(+1.18%) |
Jul 09, 2009 | 7.034 | 7.224 | 6.925 | 7.066 | 58,814 | +0.08(+1.13%) |
Jul 08, 2009 | 6.955 | 7.187 | 6.691 | 6.988 | 73,906 | +0.06(+0.87%) |
Jul 07, 2009 | 7.085 | 7.187 | 6.895 | 6.927 | 84,068 | -0.13(-1.90%) |
Jul 06, 2009 | 6.645 | 7.414 | 6.645 | 7.062 | 191,573 | +0.41(+6.21%) |
Jul 02, 2009 | 6.876 | 6.876 | 6.607 | 6.649 | 75,545 | -0.27(-3.95%) |
Jul 01, 2009 | 6.742 | 6.951 | 6.607 | 6.923 | 64,110 | +0.24(+3.61%) |
Jun 30, 2009 | 6.640 | 6.904 | 6.607 | 6.682 | 45,227 | +0.04(+0.63%) |
Jun 29, 2009 | 7.117 | 7.224 | 6.561 | 6.640 | 171,726 | -0.69(-9.37%) |
Jun 26, 2009 | 6.677 | 7.437 | 6.431 | 7.326 | 4,375,577 | +0.69(+10.34%) |
Jun 25, 2009 | 6.723 | 6.955 | 6.366 | 6.640 | 87,118 | -0.31(-4.47%) |
Jun 24, 2009 | 6.441 | 7.117 | 6.195 | 6.951 | 147,332 | +0.57(+8.94%) |
Jun 23, 2009 | 6.441 | 6.445 | 6.148 | 6.380 | 25,959 | -0.06(-0.94%) |
Jun 22, 2009 | 6.320 | 6.478 | 6.032 | 6.441 | 47,021 | +0.25(+3.97%) |
Jun 19, 2009 | 6.533 | 6.533 | 6.195 | 6.195 | 22,379 | -0.20(-3.12%) |
Jun 18, 2009 | 6.570 | 6.570 | 6.218 | 6.394 | 8,234 | -0.17(-2.61%) |
Jun 17, 2009 | 6.538 | 6.631 | 6.195 | 6.566 | 14,449 | +0.13(+2.09%) |
Jun 16, 2009 | 6.617 | 6.672 | 6.218 | 6.431 | 17,451 | -0.23(-3.48%) |
Jun 15, 2009 | 6.464 | 6.705 | 6.274 | 6.663 | 16,548 | -0.02(-0.35%) |
Jun 12, 2009 | 6.705 | 6.723 | 6.311 | 6.686 | 18,754 | -0.03(-0.41%) |
Jun 11, 2009 | 6.376 | 6.714 | 6.351 | 6.714 | 30,378 | +0.37(+5.85%) |
Jun 10, 2009 | 6.376 | 6.376 | 6.232 | 6.343 | 13,246 | -0.03(-0.51%) |
Jun 09, 2009 | 6.260 | 6.445 | 6.257 | 6.376 | 34,739 | +0.00(+0.07%) |
Jun 08, 2009 | 6.376 | 6.376 | 6.172 | 6.371 | 9,245 | -0.00(-0.07%) |
Jun 05, 2009 | 6.144 | 6.376 | 6.144 | 6.376 | 11,587 | +0.05(+0.73%) |
Jun 04, 2009 | 6.232 | 6.334 | 6.223 | 6.329 | 6,131 | -0.02(-0.29%) |
Jun 03, 2009 | 6.195 | 6.376 | 6.121 | 6.348 | 18,189 | +0.02(+0.37%) |
Jun 02, 2009 | 6.223 | 6.468 | 6.144 | 6.325 | 25,603 | -0.05(-0.73%) |
Jun 01, 2009 | 6.376 | 6.538 | 6.288 | 6.371 | 11,570 | +0.23(+3.70%) |
May 29, 2009 | 6.408 | 6.408 | 6.144 | 6.144 | 6,329 | -0.06(-1.05%) |
May 28, 2009 | 6.264 | 6.403 | 6.209 | 6.209 | 2,473 | -0.38(-5.70%) |
May 27, 2009 | 6.538 | 6.589 | 6.533 | 6.584 | 5,631 | +0.15(+2.38%) |
May 26, 2009 | 6.339 | 6.487 | 6.046 | 6.431 | 25,049 | -0.03(-0.43%) |
May 22, 2009 | 6.264 | 6.635 | 6.083 | 6.459 | 75,787 | -0.18(-2.66%) |
May 21, 2009 | 6.413 | 7.048 | 6.311 | 6.635 | 160,468 | +0.19(+2.95%) |
May 20, 2009 | 5.981 | 6.556 | 5.958 | 6.445 | 117,205 | +0.49(+8.17%) |
May 19, 2009 | 5.833 | 5.981 | 5.833 | 5.958 | 27,887 | +0.03(+0.55%) |
May 18, 2009 | 5.773 | 6.014 | 5.773 | 5.926 | 11,762 | +0.10(+1.67%) |
May 15, 2009 | 5.958 | 5.981 | 5.708 | 5.828 | 30,850 | -0.12(-2.03%) |
May 14, 2009 | 5.703 | 5.958 | 5.703 | 5.949 | 3,881 | -0.01(-0.16%) |
May 12, 2009 | 5.958 | 5.958 | 5.958 | 5.958 | 0 | +0.00(+0.00%) |
May 11, 2009 | 5.810 | 5.986 | 5.810 | 5.958 | 5,270 | +0.19(+3.21%) |
May 08, 2009 | 6.009 | 6.009 | 5.703 | 5.773 | 21,458 | -0.06(-1.03%) |
May 07, 2009 | 5.996 | 5.996 | 5.833 | 5.833 | 1,537 | -0.03(-0.47%) |
May 06, 2009 | 5.796 | 5.861 | 5.703 | 5.861 | 6,942 | +0.25(+4.46%) |
May 05, 2009 | 5.879 | 5.981 | 5.611 | 5.611 | 13,049 | -0.24(-4.12%) |
May 04, 2009 | 5.801 | 6.019 | 5.657 | 5.852 | 14,984 | +0.10(+1.77%) |