Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.001 | 8.205 | 7.859 | 8.006 | 192,313 | -0.01(-0.13%) |
Jul 30, 2009 | 7.906 | 8.189 | 7.859 | 8.016 | 133,979 | +0.19(+2.47%) |
Jul 29, 2009 | 7.943 | 7.943 | 7.713 | 7.823 | 159,935 | -0.09(-1.12%) |
Jul 28, 2009 | 7.802 | 7.922 | 7.692 | 7.912 | 246,512 | +0.08(+1.07%) |
Jul 27, 2009 | 7.770 | 7.838 | 7.619 | 7.828 | 187,929 | +0.02(+0.20%) |
Jul 24, 2009 | 7.566 | 7.849 | 7.566 | 7.812 | 2,593 | +0.10(+1.36%) |
Jul 23, 2009 | 7.493 | 7.844 | 7.341 | 7.708 | 261,846 | +0.26(+3.51%) |
Jul 22, 2009 | 7.357 | 7.587 | 7.326 | 7.446 | 133,908 | +0.06(+0.85%) |
Jul 21, 2009 | 7.436 | 7.446 | 7.163 | 7.383 | 288,103 | +0.00(+0.00%) |
Jul 20, 2009 | 7.231 | 7.394 | 7.116 | 7.383 | 284,753 | +0.16(+2.17%) |
Jul 17, 2009 | 7.305 | 7.336 | 7.116 | 7.226 | 212,896 | -0.08(-1.07%) |
Jul 16, 2009 | 7.231 | 7.305 | 7.017 | 7.305 | 346,864 | +0.03(+0.36%) |
Jul 15, 2009 | 7.169 | 7.299 | 6.959 | 7.279 | 509,880 | +0.18(+2.58%) |
Jul 14, 2009 | 6.886 | 7.095 | 6.781 | 7.095 | 220,922 | -0.03(-0.37%) |
Jul 13, 2009 | 7.090 | 7.184 | 6.844 | 7.122 | 227,038 | +0.15(+2.18%) |
Jul 10, 2009 | 6.949 | 7.284 | 6.698 | 6.970 | 233,967 | +0.01(+0.08%) |
Jul 09, 2009 | 7.226 | 7.399 | 6.891 | 6.965 | 381,170 | -0.15(-2.06%) |
Jul 08, 2009 | 7.174 | 7.201 | 6.941 | 7.111 | 403,863 | +0.00(+0.00%) |
Jul 07, 2009 | 7.276 | 7.301 | 7.076 | 7.111 | 417,147 | -0.11(-1.52%) |
Jul 06, 2009 | 6.881 | 7.266 | 6.626 | 7.221 | 616,932 | +0.65(+9.81%) |
Jul 02, 2009 | 6.951 | 6.991 | 6.576 | 6.576 | 315,915 | -0.39(-5.53%) |
Jul 01, 2009 | 6.931 | 7.161 | 6.931 | 6.961 | 286,875 | +0.07(+1.02%) |
Jun 30, 2009 | 6.871 | 7.006 | 6.806 | 6.891 | 204,608 | +0.04(+0.58%) |
Jun 29, 2009 | 6.841 | 6.916 | 6.651 | 6.851 | 288,811 | +0.02(+0.22%) |
Jun 26, 2009 | 6.661 | 6.881 | 6.536 | 6.836 | 870,836 | +0.15(+2.24%) |
Jun 25, 2009 | 6.456 | 6.686 | 6.451 | 6.686 | 191,586 | +0.05(+0.75%) |
Jun 24, 2009 | 6.496 | 6.791 | 6.496 | 6.636 | 269,794 | +0.21(+3.27%) |
Jun 23, 2009 | 6.886 | 6.936 | 6.401 | 6.426 | 318,994 | -0.42(-6.14%) |
Jun 22, 2009 | 7.001 | 7.066 | 6.801 | 6.846 | 267,486 | -0.20(-2.84%) |
Jun 19, 2009 | 7.116 | 7.151 | 6.976 | 7.046 | 455,817 | +0.00(+0.00%) |
Jun 18, 2009 | 7.031 | 7.146 | 6.901 | 7.046 | 197,101 | +0.02(+0.28%) |
Jun 17, 2009 | 7.091 | 7.201 | 6.991 | 7.026 | 203,690 | -0.04(-0.50%) |
Jun 16, 2009 | 7.131 | 7.231 | 6.906 | 7.061 | 311,021 | -0.04(-0.49%) |
Jun 15, 2009 | 7.251 | 7.251 | 7.021 | 7.096 | 305,602 | -0.21(-2.81%) |
Jun 12, 2009 | 7.026 | 7.316 | 7.016 | 7.301 | 170,891 | +0.24(+3.33%) |
Jun 11, 2009 | 7.291 | 7.361 | 7.026 | 7.066 | 250,315 | -0.29(-3.88%) |
Jun 10, 2009 | 7.416 | 7.451 | 7.116 | 7.351 | 641,940 | +0.00(+0.00%) |
Jun 09, 2009 | 7.526 | 7.551 | 7.336 | 7.351 | 227,114 | -0.15(-2.00%) |
Jun 08, 2009 | 7.401 | 7.641 | 7.356 | 7.501 | 255,958 | +0.08(+1.08%) |
Jun 05, 2009 | 7.536 | 7.626 | 7.326 | 7.421 | 257,936 | +0.07(+0.95%) |
Jun 04, 2009 | 7.301 | 7.496 | 7.046 | 7.351 | 297,911 | +0.08(+1.10%) |
Jun 03, 2009 | 7.336 | 7.336 | 7.161 | 7.271 | 285,507 | +0.00(+0.07%) |
Jun 02, 2009 | 7.166 | 7.431 | 7.151 | 7.266 | 316,762 | -0.01(-0.14%) |
Jun 01, 2009 | 7.106 | 7.501 | 7.001 | 7.276 | 369,062 | +0.22(+3.05%) |
May 29, 2009 | 7.076 | 7.211 | 6.906 | 7.061 | 452,035 | +0.08(+1.15%) |
May 28, 2009 | 6.981 | 7.161 | 6.881 | 6.981 | 227,134 | +0.03(+0.43%) |
May 27, 2009 | 7.351 | 7.401 | 6.891 | 6.951 | 270,528 | -0.49(-6.52%) |
May 26, 2009 | 6.511 | 7.551 | 6.501 | 7.436 | 471,438 | +0.77(+11.47%) |
May 22, 2009 | 6.846 | 7.051 | 6.546 | 6.671 | 244,182 | -0.14(-2.06%) |
May 21, 2009 | 6.936 | 7.056 | 6.701 | 6.811 | 340,561 | -0.20(-2.78%) |
May 20, 2009 | 7.101 | 7.251 | 6.956 | 7.006 | 404,163 | -0.07(-0.92%) |
May 19, 2009 | 7.336 | 7.386 | 7.071 | 7.071 | 325,061 | -0.27(-3.61%) |
May 18, 2009 | 7.241 | 7.461 | 7.026 | 7.336 | 178,272 | +0.27(+3.82%) |
May 15, 2009 | 7.076 | 7.276 | 6.976 | 7.066 | 283,444 | -0.06(-0.84%) |
May 14, 2009 | 6.611 | 7.381 | 6.611 | 7.126 | 393,434 | +0.58(+8.86%) |
May 13, 2009 | 7.051 | 7.051 | 6.501 | 6.546 | 529,193 | -0.65(-8.97%) |
May 12, 2009 | 7.161 | 7.416 | 6.926 | 7.191 | 237,923 | +0.10(+1.41%) |
May 11, 2009 | 7.491 | 7.626 | 6.951 | 7.091 | 318,776 | -0.46(-6.09%) |
May 08, 2009 | 7.151 | 7.696 | 6.916 | 7.551 | 292,326 | +0.63(+9.10%) |
May 07, 2009 | 7.396 | 7.496 | 6.906 | 6.921 | 276,125 | -0.40(-5.46%) |
May 06, 2009 | 7.456 | 7.666 | 7.156 | 7.321 | 318,682 | +0.03(+0.41%) |
May 05, 2009 | 7.686 | 7.711 | 7.141 | 7.291 | 378,073 | -0.46(-5.94%) |
May 04, 2009 | 7.441 | 7.761 | 7.416 | 7.751 | 426,397 | +0.42(+5.73%) |