Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.170 | 7.260 | 7.000 | 7.080 | 564,250 | -0.14(-1.94%) |
Jul 30, 2009 | 7.370 | 7.430 | 7.120 | 7.220 | 607,992 | -0.03(-0.41%) |
Jul 29, 2009 | 7.230 | 7.400 | 7.180 | 7.250 | 553,450 | +0.03(+0.42%) |
Jul 28, 2009 | 7.390 | 7.470 | 7.160 | 7.220 | 1,089,423 | -0.20(-2.70%) |
Jul 27, 2009 | 7.740 | 7.870 | 7.380 | 7.420 | 641,311 | -0.42(-5.36%) |
Jul 24, 2009 | 7.700 | 7.920 | 7.480 | 7.840 | 1,015,722 | +0.10(+1.29%) |
Jul 23, 2009 | 7.140 | 7.770 | 7.130 | 7.740 | 2,332,655 | +0.59(+8.25%) |
Jul 22, 2009 | 6.840 | 7.290 | 6.770 | 7.150 | 1,008,163 | +0.29(+4.23%) |
Jul 21, 2009 | 6.920 | 7.000 | 6.680 | 6.860 | 1,102,234 | -0.04(-0.58%) |
Jul 20, 2009 | 6.570 | 6.990 | 6.460 | 6.900 | 1,154,874 | +0.39(+5.99%) |
Jul 17, 2009 | 6.690 | 6.800 | 6.420 | 6.510 | 1,106,184 | -0.13(-1.96%) |
Jul 16, 2009 | 6.210 | 6.700 | 6.160 | 6.640 | 875,706 | +0.28(+4.40%) |
Jul 15, 2009 | 6.020 | 6.370 | 5.850 | 6.360 | 563,912 | +0.41(+6.89%) |
Jul 14, 2009 | 6.020 | 6.020 | 5.870 | 5.950 | 220,609 | -0.09(-1.49%) |
Jul 13, 2009 | 5.920 | 6.090 | 5.850 | 6.040 | 324,294 | +0.03(+0.50%) |
Jul 10, 2009 | 5.870 | 6.050 | 5.860 | 6.010 | 308,933 | +0.12(+2.04%) |
Jul 09, 2009 | 6.010 | 6.100 | 5.870 | 5.890 | 336,380 | -0.10(-1.67%) |
Jul 08, 2009 | 6.240 | 6.260 | 5.940 | 5.990 | 631,847 | -0.21(-3.39%) |
Jul 07, 2009 | 6.160 | 6.330 | 6.120 | 6.200 | 515,763 | +0.04(+0.65%) |
Jul 06, 2009 | 6.050 | 6.190 | 5.930 | 6.160 | 801,874 | +0.05(+0.82%) |
Jul 02, 2009 | 6.290 | 6.420 | 6.000 | 6.110 | 1,292,079 | -0.27(-4.23%) |
Jul 01, 2009 | 6.560 | 6.580 | 6.370 | 6.380 | 572,826 | -0.10(-1.54%) |
Jun 30, 2009 | 6.440 | 6.660 | 6.420 | 6.480 | 923,688 | +0.03(+0.47%) |
Jun 29, 2009 | 6.480 | 6.610 | 6.380 | 6.450 | 628,749 | -0.02(-0.31%) |
Jun 26, 2009 | 6.480 | 6.600 | 6.410 | 6.470 | 3,609,088 | -0.03(-0.46%) |
Jun 25, 2009 | 6.500 | 6.550 | 6.390 | 6.500 | 1,126,543 | +0.03(+0.46%) |
Jun 24, 2009 | 6.450 | 6.680 | 6.400 | 6.470 | 674,983 | +0.06(+0.94%) |
Jun 23, 2009 | 6.230 | 6.730 | 5.990 | 6.410 | 1,247,297 | +0.26(+4.23%) |
Jun 22, 2009 | 5.970 | 6.280 | 5.870 | 6.150 | 729,809 | +0.11(+1.82%) |
Jun 19, 2009 | 5.850 | 6.100 | 5.850 | 6.040 | 1,119,899 | +0.41(+7.28%) |
Jun 18, 2009 | 5.600 | 5.750 | 5.500 | 5.630 | 479,151 | +0.01(+0.18%) |
Jun 17, 2009 | 5.900 | 5.930 | 5.590 | 5.620 | 609,232 | -0.29(-4.91%) |
Jun 16, 2009 | 5.950 | 6.040 | 5.870 | 5.910 | 334,676 | -0.01(-0.17%) |
Jun 15, 2009 | 6.110 | 6.170 | 5.730 | 5.920 | 710,034 | -0.31(-4.98%) |
Jun 12, 2009 | 6.300 | 6.410 | 6.070 | 6.230 | 463,339 | -0.06(-0.95%) |
Jun 11, 2009 | 6.340 | 6.520 | 6.260 | 6.290 | 384,006 | -0.05(-0.79%) |
Jun 10, 2009 | 6.530 | 6.530 | 6.150 | 6.340 | 677,599 | -0.14(-2.16%) |
Jun 09, 2009 | 6.530 | 6.590 | 6.430 | 6.480 | 290,949 | +0.01(+0.15%) |
Jun 08, 2009 | 6.500 | 6.730 | 6.410 | 6.470 | 502,804 | -0.27(-4.01%) |
Jun 05, 2009 | 6.930 | 6.950 | 6.700 | 6.740 | 488,728 | -0.11(-1.61%) |
Jun 04, 2009 | 6.850 | 6.890 | 6.660 | 6.850 | 637,348 | +0.04(+0.59%) |
Jun 03, 2009 | 6.840 | 7.000 | 6.700 | 6.810 | 655,582 | -0.06(-0.87%) |
Jun 02, 2009 | 6.770 | 7.080 | 6.630 | 6.870 | 1,071,988 | +0.08(+1.18%) |
Jun 01, 2009 | 6.870 | 7.000 | 6.550 | 6.790 | 602,698 | +0.04(+0.59%) |
May 29, 2009 | 6.610 | 6.750 | 6.420 | 6.750 | 534,532 | +0.14(+2.12%) |
May 28, 2009 | 6.700 | 6.730 | 6.400 | 6.610 | 610,125 | -0.01(-0.15%) |
May 27, 2009 | 6.910 | 6.960 | 6.570 | 6.620 | 490,933 | -0.32(-4.61%) |
May 26, 2009 | 6.430 | 6.950 | 6.410 | 6.940 | 983,700 | +0.52(+8.10%) |
May 22, 2009 | 6.600 | 6.660 | 6.370 | 6.420 | 380,495 | -0.17(-2.58%) |
May 21, 2009 | 6.620 | 6.670 | 6.330 | 6.590 | 744,927 | -0.12(-1.79%) |
May 20, 2009 | 6.750 | 7.130 | 6.640 | 6.710 | 1,237,049 | -0.06(-0.89%) |
May 19, 2009 | 6.600 | 6.780 | 6.430 | 6.770 | 1,299,370 | +0.14(+2.11%) |
May 18, 2009 | 6.100 | 6.760 | 6.040 | 6.630 | 1,932,720 | +0.60(+9.95%) |
May 15, 2009 | 6.120 | 6.190 | 5.770 | 6.030 | 1,925,721 | -0.16(-2.58%) |
May 14, 2009 | 5.070 | 6.590 | 5.070 | 6.190 | 5,201,767 | +1.13(+22.33%) |
May 13, 2009 | 5.200 | 5.320 | 5.000 | 5.060 | 984,835 | -0.23(-4.35%) |
May 12, 2009 | 5.570 | 5.720 | 5.240 | 5.290 | 760,911 | -0.27(-4.86%) |
May 11, 2009 | 5.260 | 5.560 | 5.260 | 5.560 | 541,977 | +0.25(+4.71%) |
May 08, 2009 | 5.390 | 5.450 | 5.250 | 5.310 | 516,082 | +0.00(+0.00%) |
May 07, 2009 | 5.400 | 5.570 | 5.240 | 5.310 | 684,820 | -0.04(-0.75%) |
May 06, 2009 | 5.580 | 5.610 | 5.240 | 5.350 | 477,989 | -0.18(-3.25%) |
May 05, 2009 | 5.630 | 5.680 | 5.340 | 5.530 | 373,227 | -0.12(-2.12%) |
May 04, 2009 | 5.580 | 5.660 | 5.470 | 5.650 | 385,257 | +0.22(+4.05%) |