Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.101 | 7.272 | 7.083 | 7.101 | 181,947 | -0.17(-2.36%) |
Jul 30, 2009 | 7.245 | 7.444 | 7.209 | 7.272 | 246,289 | +0.10(+1.39%) |
Jul 29, 2009 | 7.137 | 7.489 | 7.092 | 7.173 | 215,300 | -0.09(-1.24%) |
Jul 28, 2009 | 7.408 | 7.480 | 6.956 | 7.263 | 283,923 | -0.14(-1.83%) |
Jul 27, 2009 | 7.462 | 7.498 | 7.272 | 7.399 | 199,104 | -0.05(-0.61%) |
Jul 24, 2009 | 7.769 | 7.832 | 7.272 | 7.444 | 399,474 | -0.64(-7.93%) |
Jul 23, 2009 | 7.823 | 8.221 | 7.814 | 8.085 | 414,935 | +0.22(+2.76%) |
Jul 22, 2009 | 7.715 | 8.031 | 7.417 | 7.869 | 302,271 | +0.14(+1.75%) |
Jul 21, 2009 | 7.724 | 7.760 | 7.589 | 7.733 | 164,141 | +0.05(+0.71%) |
Jul 20, 2009 | 7.543 | 7.724 | 7.453 | 7.679 | 234,413 | +0.17(+2.29%) |
Jul 17, 2009 | 7.281 | 7.561 | 7.209 | 7.507 | 269,799 | +0.27(+3.75%) |
Jul 16, 2009 | 6.775 | 7.272 | 6.775 | 7.236 | 310,048 | +0.31(+4.43%) |
Jul 15, 2009 | 6.532 | 6.965 | 6.532 | 6.929 | 180,484 | +0.51(+8.03%) |
Jul 14, 2009 | 6.441 | 6.532 | 6.315 | 6.414 | 411,587 | +0.02(+0.28%) |
Jul 13, 2009 | 6.351 | 6.513 | 6.288 | 6.396 | 183,863 | +0.05(+0.71%) |
Jul 10, 2009 | 6.333 | 6.369 | 6.188 | 6.351 | 98,206 | +0.01(+0.14%) |
Jul 09, 2009 | 6.324 | 6.541 | 6.288 | 6.342 | 132,759 | +0.06(+1.01%) |
Jul 08, 2009 | 6.432 | 6.568 | 6.125 | 6.279 | 169,604 | -0.10(-1.56%) |
Jul 07, 2009 | 6.550 | 6.640 | 6.370 | 6.378 | 229,371 | -0.16(-2.49%) |
Jul 06, 2009 | 6.640 | 6.640 | 6.118 | 6.541 | 171,963 | -0.13(-1.90%) |
Jul 02, 2009 | 7.037 | 7.037 | 6.613 | 6.667 | 162,206 | -0.42(-5.87%) |
Jul 01, 2009 | 7.227 | 7.227 | 7.019 | 7.083 | 209,276 | -0.03(-0.38%) |
Jun 30, 2009 | 6.884 | 7.137 | 6.685 | 7.110 | 322,390 | +0.26(+3.83%) |
Jun 29, 2009 | 6.866 | 6.902 | 6.631 | 6.848 | 473,694 | -0.02(-0.26%) |
Jun 26, 2009 | 6.676 | 7.001 | 6.343 | 6.866 | 6,486,893 | +0.21(+3.12%) |
Jun 25, 2009 | 6.595 | 6.694 | 6.446 | 6.658 | 292,394 | +0.05(+0.68%) |
Jun 24, 2009 | 6.062 | 6.848 | 6.053 | 6.613 | 703,521 | +0.53(+8.77%) |
Jun 23, 2009 | 6.188 | 6.306 | 5.980 | 6.080 | 302,139 | -0.13(-2.04%) |
Jun 22, 2009 | 6.324 | 6.360 | 6.188 | 6.206 | 253,149 | -0.12(-1.86%) |
Jun 19, 2009 | 6.089 | 6.360 | 6.035 | 6.324 | 246,157 | +0.29(+4.79%) |
Jun 18, 2009 | 5.791 | 6.044 | 5.791 | 6.035 | 164,322 | +0.16(+2.77%) |
Jun 17, 2009 | 5.962 | 6.044 | 5.800 | 5.872 | 231,604 | -0.09(-1.44%) |
Jun 16, 2009 | 6.053 | 6.134 | 5.899 | 5.958 | 243,550 | -0.05(-0.83%) |
Jun 15, 2009 | 5.990 | 6.179 | 5.881 | 6.008 | 345,361 | -0.05(-0.75%) |
Jun 12, 2009 | 5.999 | 6.188 | 5.980 | 6.053 | 203,205 | -0.05(-0.74%) |
Jun 11, 2009 | 6.080 | 6.098 | 5.934 | 6.098 | 128,871 | +0.04(+0.60%) |
Jun 10, 2009 | 5.971 | 6.062 | 5.836 | 6.062 | 277,789 | +0.12(+1.98%) |
Jun 09, 2009 | 5.411 | 5.944 | 5.411 | 5.944 | 441,064 | +0.58(+10.77%) |
Jun 08, 2009 | 5.185 | 5.375 | 5.086 | 5.366 | 147,107 | +0.08(+1.54%) |
Jun 05, 2009 | 5.104 | 5.330 | 5.086 | 5.285 | 108,948 | +0.15(+2.99%) |
Jun 04, 2009 | 5.195 | 5.195 | 4.905 | 5.131 | 204,041 | -0.02(-0.35%) |
Jun 03, 2009 | 5.131 | 5.244 | 5.059 | 5.149 | 125,350 | +0.02(+0.35%) |
Jun 02, 2009 | 5.009 | 5.267 | 5.009 | 5.131 | 121,064 | -0.02(-0.35%) |
Jun 01, 2009 | 5.059 | 5.256 | 4.987 | 5.149 | 232,543 | +0.15(+3.07%) |
May 29, 2009 | 4.860 | 5.023 | 4.770 | 4.996 | 178,452 | +0.15(+3.17%) |
May 28, 2009 | 4.725 | 4.878 | 4.707 | 4.842 | 129,134 | +0.14(+3.08%) |
May 27, 2009 | 4.571 | 4.833 | 4.571 | 4.698 | 96,329 | +0.14(+2.97%) |
May 26, 2009 | 4.481 | 4.734 | 4.481 | 4.562 | 121,948 | +0.05(+1.00%) |
May 22, 2009 | 4.607 | 4.752 | 4.517 | 4.517 | 109,696 | -0.02(-0.40%) |
May 21, 2009 | 4.689 | 4.770 | 4.508 | 4.535 | 93,416 | -0.25(-5.28%) |
May 20, 2009 | 4.716 | 5.149 | 4.716 | 4.788 | 251,818 | +0.03(+0.57%) |
May 19, 2009 | 4.607 | 4.851 | 4.607 | 4.761 | 272,578 | +0.15(+3.23%) |
May 18, 2009 | 4.038 | 5.059 | 4.038 | 4.612 | 407,712 | +0.58(+14.46%) |
May 15, 2009 | 3.941 | 4.110 | 3.937 | 4.029 | 55,886 | +0.01(+0.22%) |
May 14, 2009 | 4.011 | 4.029 | 3.812 | 4.020 | 44,465 | +0.09(+2.30%) |
May 13, 2009 | 4.065 | 4.165 | 3.894 | 3.930 | 48,594 | -0.23(-5.64%) |
May 12, 2009 | 4.183 | 4.246 | 4.056 | 4.165 | 25,067 | -0.03(-0.65%) |
May 11, 2009 | 4.156 | 4.246 | 4.047 | 4.192 | 45,906 | +0.00(+0.00%) |
May 08, 2009 | 4.020 | 4.246 | 3.948 | 4.192 | 75,688 | +0.19(+4.74%) |
May 07, 2009 | 4.219 | 4.245 | 3.839 | 4.002 | 106,539 | -0.22(-5.14%) |
May 06, 2009 | 4.156 | 4.255 | 4.092 | 4.219 | 69,671 | +0.09(+2.19%) |
May 05, 2009 | 4.038 | 4.174 | 3.848 | 4.129 | 56,013 | +0.03(+0.66%) |
May 04, 2009 | 4.002 | 4.129 | 3.948 | 4.102 | 97,422 | +0.10(+2.49%) |