Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.769 | 7.916 | 7.733 | 7.789 | 203,008 | -0.04(-0.51%) |
Jul 30, 2009 | 7.753 | 7.933 | 7.696 | 7.829 | 188,907 | +0.18(+2.40%) |
Jul 29, 2009 | 7.853 | 7.919 | 7.626 | 7.646 | 129,052 | -0.25(-3.21%) |
Jul 28, 2009 | 7.799 | 7.916 | 7.726 | 7.899 | 121,393 | +0.02(+0.21%) |
Jul 27, 2009 | 7.946 | 7.946 | 7.803 | 7.883 | 80,676 | -0.10(-1.29%) |
Jul 24, 2009 | 7.919 | 8.139 | 7.749 | 7.986 | 900 | +0.02(+0.25%) |
Jul 23, 2009 | 7.449 | 7.989 | 7.406 | 7.966 | 258,723 | +0.52(+6.94%) |
Jul 22, 2009 | 7.296 | 7.569 | 7.189 | 7.449 | 162,247 | +0.09(+1.22%) |
Jul 21, 2009 | 7.389 | 7.389 | 7.178 | 7.359 | 111,129 | +0.02(+0.32%) |
Jul 20, 2009 | 7.333 | 7.426 | 7.186 | 7.336 | 234,076 | +0.06(+0.87%) |
Jul 17, 2009 | 7.366 | 7.409 | 7.096 | 7.273 | 183,132 | -0.12(-1.58%) |
Jul 16, 2009 | 7.219 | 7.449 | 7.219 | 7.389 | 167,572 | +0.20(+2.73%) |
Jul 15, 2009 | 6.699 | 7.196 | 6.656 | 7.193 | 609,848 | +0.67(+10.33%) |
Jul 14, 2009 | 6.459 | 6.589 | 6.376 | 6.519 | 149,664 | +0.04(+0.57%) |
Jul 13, 2009 | 6.203 | 6.483 | 6.189 | 6.483 | 288,209 | +0.26(+4.12%) |
Jul 10, 2009 | 6.119 | 6.309 | 6.106 | 6.226 | 162,184 | +0.09(+1.52%) |
Jul 09, 2009 | 6.283 | 6.299 | 6.093 | 6.133 | 169,817 | -0.10(-1.60%) |
Jul 08, 2009 | 6.303 | 6.363 | 6.123 | 6.233 | 216,795 | -0.02(-0.32%) |
Jul 07, 2009 | 6.449 | 6.509 | 6.253 | 6.253 | 341,455 | -0.21(-3.25%) |
Jul 06, 2009 | 6.406 | 6.559 | 6.339 | 6.463 | 380,683 | +0.05(+0.73%) |
Jul 02, 2009 | 6.779 | 6.843 | 6.416 | 6.416 | 305,962 | -0.44(-6.42%) |
Jul 01, 2009 | 7.238 | 7.338 | 6.783 | 6.856 | 404,666 | -0.29(-4.09%) |
Jun 30, 2009 | 7.205 | 7.430 | 6.916 | 7.148 | 253,052 | -0.07(-1.01%) |
Jun 29, 2009 | 7.238 | 7.318 | 7.009 | 7.221 | 194,780 | -0.01(-0.09%) |
Jun 26, 2009 | 7.002 | 7.228 | 6.889 | 7.228 | 687,596 | +0.20(+2.79%) |
Jun 25, 2009 | 6.750 | 7.059 | 6.742 | 7.032 | 200,087 | +0.29(+4.34%) |
Jun 24, 2009 | 6.939 | 6.939 | 6.700 | 6.740 | 237,808 | -0.08(-1.17%) |
Jun 23, 2009 | 6.959 | 7.045 | 6.810 | 6.820 | 146,653 | -0.08(-1.11%) |
Jun 22, 2009 | 7.082 | 7.105 | 6.896 | 6.896 | 181,513 | -0.26(-3.57%) |
Jun 19, 2009 | 7.228 | 7.271 | 7.095 | 7.152 | 326,877 | +0.05(+0.70%) |
Jun 18, 2009 | 7.181 | 7.211 | 7.022 | 7.102 | 314,143 | -0.11(-1.56%) |
Jun 17, 2009 | 7.108 | 7.338 | 7.108 | 7.215 | 119,573 | +0.13(+1.88%) |
Jun 16, 2009 | 7.274 | 7.371 | 6.996 | 7.082 | 116,817 | -0.13(-1.80%) |
Jun 15, 2009 | 7.284 | 7.321 | 6.959 | 7.211 | 188,037 | -0.23(-3.12%) |
Jun 12, 2009 | 7.261 | 7.460 | 7.172 | 7.444 | 97,110 | +0.09(+1.26%) |
Jun 11, 2009 | 7.301 | 7.553 | 7.291 | 7.351 | 156,719 | +0.08(+1.05%) |
Jun 10, 2009 | 7.470 | 7.470 | 7.072 | 7.274 | 304,727 | -0.15(-1.97%) |
Jun 09, 2009 | 7.338 | 7.513 | 7.324 | 7.421 | 271,711 | +0.11(+1.50%) |
Jun 08, 2009 | 7.421 | 7.494 | 7.228 | 7.311 | 241,585 | -0.17(-2.26%) |
Jun 05, 2009 | 7.583 | 7.683 | 7.427 | 7.480 | 121,669 | -0.06(-0.84%) |
Jun 04, 2009 | 7.158 | 7.567 | 7.132 | 7.543 | 363,613 | +0.42(+5.82%) |
Jun 03, 2009 | 6.866 | 7.142 | 6.800 | 7.128 | 332,100 | +0.16(+2.29%) |
Jun 02, 2009 | 6.707 | 7.098 | 6.707 | 6.969 | 234,980 | +0.13(+1.89%) |
Jun 01, 2009 | 6.557 | 6.859 | 6.527 | 6.840 | 160,333 | +0.43(+6.79%) |
May 29, 2009 | 6.249 | 6.405 | 6.139 | 6.405 | 181,278 | +0.16(+2.55%) |
May 28, 2009 | 6.368 | 6.451 | 6.053 | 6.245 | 115,751 | -0.08(-1.26%) |
May 27, 2009 | 6.504 | 6.531 | 6.315 | 6.325 | 131,214 | -0.21(-3.25%) |
May 26, 2009 | 5.943 | 6.537 | 5.943 | 6.537 | 238,589 | +0.54(+9.03%) |
May 22, 2009 | 6.156 | 6.179 | 5.990 | 5.996 | 145,906 | -0.13(-2.17%) |
May 21, 2009 | 6.162 | 6.239 | 5.910 | 6.129 | 254,220 | -0.12(-1.91%) |
May 20, 2009 | 6.424 | 6.687 | 6.229 | 6.249 | 194,395 | -0.14(-2.13%) |
May 19, 2009 | 6.514 | 6.551 | 6.288 | 6.385 | 109,766 | -0.13(-1.99%) |
May 18, 2009 | 6.272 | 6.554 | 6.199 | 6.514 | 154,996 | +0.33(+5.37%) |
May 15, 2009 | 6.129 | 6.258 | 5.970 | 6.182 | 236,167 | +0.00(+0.00%) |
May 14, 2009 | 6.029 | 6.380 | 6.029 | 6.182 | 214,294 | +0.08(+1.36%) |
May 13, 2009 | 6.332 | 6.488 | 6.092 | 6.099 | 255,503 | -0.38(-5.79%) |
May 12, 2009 | 6.488 | 6.556 | 6.249 | 6.474 | 228,749 | +0.02(+0.31%) |
May 11, 2009 | 6.544 | 6.574 | 6.341 | 6.454 | 251,160 | -0.24(-3.57%) |
May 08, 2009 | 6.474 | 6.740 | 6.371 | 6.693 | 350,942 | +0.34(+5.38%) |
May 07, 2009 | 6.707 | 6.707 | 6.260 | 6.351 | 193,563 | -0.24(-3.68%) |
May 06, 2009 | 6.620 | 6.763 | 6.351 | 6.594 | 354,162 | +0.06(+0.97%) |
May 05, 2009 | 6.617 | 6.670 | 6.348 | 6.531 | 378,709 | -0.11(-1.70%) |
May 04, 2009 | 6.557 | 6.650 | 6.434 | 6.644 | 287,776 | +0.20(+3.09%) |