Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.720 | 9.010 | 8.660 | 9.010 | 640,036 | +0.27(+3.09%) |
Jul 30, 2009 | 8.670 | 9.000 | 8.620 | 8.740 | 427,757 | +0.24(+2.82%) |
Jul 29, 2009 | 8.530 | 8.680 | 8.420 | 8.500 | 379,100 | -0.18(-2.07%) |
Jul 28, 2009 | 8.830 | 8.970 | 8.310 | 8.680 | 615,018 | -0.16(-1.81%) |
Jul 27, 2009 | 8.830 | 8.980 | 8.730 | 8.840 | 420,170 | +0.16(+1.84%) |
Jul 24, 2009 | 8.610 | 8.690 | 8.311 | 8.680 | 154 | -0.01(-0.12%) |
Jul 23, 2009 | 8.550 | 8.780 | 8.460 | 8.690 | 577,399 | +0.15(+1.76%) |
Jul 22, 2009 | 8.290 | 8.590 | 8.210 | 8.540 | 587,386 | +0.20(+2.40%) |
Jul 21, 2009 | 8.400 | 8.422 | 8.090 | 8.340 | 397,042 | -0.03(-0.36%) |
Jul 20, 2009 | 8.290 | 8.490 | 8.260 | 8.370 | 376,078 | +0.11(+1.33%) |
Jul 17, 2009 | 8.280 | 8.310 | 8.150 | 8.260 | 604,029 | -0.01(-0.12%) |
Jul 16, 2009 | 7.930 | 8.320 | 7.930 | 8.270 | 802,463 | +0.26(+3.25%) |
Jul 15, 2009 | 7.850 | 8.090 | 7.850 | 8.010 | 787,970 | +0.32(+4.16%) |
Jul 14, 2009 | 7.450 | 7.790 | 7.410 | 7.690 | 715,793 | +0.25(+3.36%) |
Jul 13, 2009 | 7.100 | 7.470 | 7.090 | 7.440 | 612,808 | +0.23(+3.19%) |
Jul 10, 2009 | 6.850 | 7.230 | 6.800 | 7.210 | 883,095 | +0.32(+4.64%) |
Jul 09, 2009 | 7.170 | 7.210 | 6.840 | 6.890 | 1,369,320 | -0.24(-3.37%) |
Jul 08, 2009 | 7.210 | 7.220 | 6.800 | 7.130 | 688,652 | -0.06(-0.83%) |
Jul 07, 2009 | 7.300 | 7.380 | 7.180 | 7.190 | 575,276 | -0.13(-1.78%) |
Jul 06, 2009 | 7.170 | 7.340 | 7.060 | 7.320 | 754,540 | +0.04(+0.55%) |
Jul 02, 2009 | 7.500 | 7.520 | 7.200 | 7.280 | 423,914 | -0.40(-5.21%) |
Jul 01, 2009 | 7.660 | 7.861 | 7.650 | 7.680 | 415,082 | +0.17(+2.26%) |
Jun 30, 2009 | 7.600 | 7.620 | 7.300 | 7.510 | 532,490 | -0.20(-2.59%) |
Jun 29, 2009 | 7.600 | 7.830 | 7.420 | 7.710 | 807,394 | +0.21(+2.80%) |
Jun 26, 2009 | 7.180 | 7.550 | 7.120 | 7.500 | 1,813,733 | +0.24(+3.31%) |
Jun 25, 2009 | 7.260 | 7.280 | 7.120 | 7.260 | 549,223 | +0.01(+0.14%) |
Jun 24, 2009 | 7.330 | 7.490 | 7.110 | 7.250 | 669,956 | +0.04(+0.55%) |
Jun 23, 2009 | 7.200 | 7.590 | 7.120 | 7.210 | 977,723 | +0.31(+4.49%) |
Jun 22, 2009 | 7.470 | 7.480 | 6.880 | 6.900 | 1,024,220 | -0.51(-6.88%) |
Jun 19, 2009 | 7.420 | 7.640 | 7.280 | 7.410 | 779,171 | +0.11(+1.51%) |
Jun 18, 2009 | 7.360 | 7.409 | 7.190 | 7.300 | 567,705 | -0.03(-0.41%) |
Jun 17, 2009 | 7.610 | 7.610 | 7.100 | 7.330 | 1,113,820 | -0.30(-3.93%) |
Jun 16, 2009 | 7.780 | 7.960 | 7.630 | 7.630 | 658,953 | -0.19(-2.43%) |
Jun 15, 2009 | 7.650 | 7.880 | 7.550 | 7.820 | 938,325 | -0.12(-1.51%) |
Jun 12, 2009 | 7.940 | 8.080 | 7.810 | 7.940 | 658,543 | -0.05(-0.63%) |
Jun 11, 2009 | 7.820 | 8.150 | 7.820 | 7.990 | 699,802 | -0.03(-0.37%) |
Jun 10, 2009 | 8.040 | 8.140 | 7.770 | 8.020 | 1,141,056 | -0.15(-1.84%) |
Jun 09, 2009 | 8.060 | 8.260 | 8.010 | 8.170 | 1,033,995 | +0.00(+0.00%) |
Jun 08, 2009 | 7.990 | 8.290 | 7.970 | 8.170 | 1,445,378 | +0.10(+1.24%) |
Jun 05, 2009 | 8.550 | 8.550 | 7.850 | 8.070 | 2,341,391 | -0.48(-5.61%) |
Jun 04, 2009 | 8.230 | 8.560 | 8.110 | 8.550 | 1,103,313 | +0.26(+3.14%) |
Jun 03, 2009 | 7.580 | 8.500 | 7.500 | 8.290 | 3,915,467 | +0.11(+1.34%) |
Jun 02, 2009 | 9.180 | 9.280 | 7.960 | 8.180 | 3,263,644 | -0.49(-5.65%) |
Jun 01, 2009 | 8.250 | 8.860 | 8.050 | 8.670 | 3,498,529 | +1.04(+13.63%) |
May 29, 2009 | 7.490 | 7.790 | 7.320 | 7.630 | 1,616,375 | +0.43(+5.97%) |
May 28, 2009 | 7.120 | 7.250 | 6.900 | 7.200 | 982,492 | +0.24(+3.45%) |
May 27, 2009 | 6.690 | 7.230 | 6.650 | 6.960 | 1,447,199 | +0.26(+3.88%) |
May 26, 2009 | 6.640 | 6.950 | 6.220 | 6.700 | 1,820,552 | +0.00(+0.00%) |
May 22, 2009 | 6.900 | 6.900 | 6.630 | 6.700 | 448,051 | -0.16(-2.33%) |
May 21, 2009 | 6.950 | 7.010 | 6.220 | 6.860 | 1,688,820 | -0.11(-1.58%) |
May 20, 2009 | 6.950 | 7.060 | 6.920 | 6.970 | 1,609,011 | +0.12(+1.75%) |
May 19, 2009 | 6.930 | 7.090 | 6.820 | 6.850 | 1,122,110 | -0.02(-0.29%) |
May 18, 2009 | 6.450 | 6.890 | 6.450 | 6.870 | 2,393,806 | +0.57(+9.05%) |
May 15, 2009 | 6.070 | 6.380 | 6.000 | 6.300 | 1,112,395 | +0.20(+3.28%) |
May 14, 2009 | 6.320 | 6.600 | 5.920 | 6.100 | 1,786,138 | -0.17(-2.71%) |
May 13, 2009 | 6.680 | 6.800 | 6.020 | 6.270 | 1,186,000 | -0.59(-8.60%) |
May 12, 2009 | 7.100 | 7.130 | 6.670 | 6.860 | 483,098 | -0.18(-2.56%) |
May 11, 2009 | 7.080 | 7.220 | 6.890 | 7.040 | 573,215 | -0.14(-1.95%) |
May 08, 2009 | 7.160 | 7.390 | 6.900 | 7.180 | 889,576 | +0.21(+2.94%) |
May 07, 2009 | 7.910 | 7.940 | 6.850 | 6.975 | 826,715 | -0.75(-9.65%) |
May 06, 2009 | 7.850 | 7.980 | 7.400 | 7.720 | 576,378 | +0.01(+0.13%) |
May 05, 2009 | 7.850 | 8.100 | 7.460 | 7.710 | 698,136 | -0.24(-3.02%) |
May 04, 2009 | 7.950 | 7.990 | 7.860 | 7.950 | 598,981 | +0.49(+6.57%) |