Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.400 | 7.540 | 7.310 | 7.380 | 174,098 | -0.08(-1.07%) |
Jul 30, 2009 | 7.350 | 7.500 | 7.260 | 7.460 | 243,152 | +0.17(+2.33%) |
Jul 29, 2009 | 7.180 | 7.350 | 7.070 | 7.290 | 88,527 | +0.02(+0.28%) |
Jul 28, 2009 | 7.000 | 7.290 | 6.850 | 7.270 | 58,772 | +0.22(+3.12%) |
Jul 27, 2009 | 7.070 | 7.170 | 6.950 | 7.050 | 78,117 | -0.05(-0.70%) |
Jul 24, 2009 | 7.130 | 7.190 | 6.952 | 7.100 | 81,753 | -0.12(-1.66%) |
Jul 23, 2009 | 7.170 | 7.380 | 7.120 | 7.220 | 135,409 | +0.02(+0.28%) |
Jul 22, 2009 | 7.180 | 7.350 | 7.180 | 7.200 | 129,849 | -0.03(-0.41%) |
Jul 21, 2009 | 7.360 | 7.360 | 7.140 | 7.230 | 80,895 | -0.06(-0.82%) |
Jul 20, 2009 | 7.240 | 7.300 | 7.080 | 7.290 | 79,205 | +0.08(+1.11%) |
Jul 17, 2009 | 7.130 | 7.250 | 7.040 | 7.210 | 138,592 | +0.10(+1.41%) |
Jul 16, 2009 | 6.840 | 7.120 | 6.750 | 7.110 | 83,287 | +0.20(+2.89%) |
Jul 15, 2009 | 6.420 | 6.910 | 6.420 | 6.910 | 170,458 | +0.49(+7.63%) |
Jul 14, 2009 | 6.370 | 6.520 | 6.370 | 6.420 | 52,339 | -0.12(-1.83%) |
Jul 13, 2009 | 6.500 | 6.610 | 6.310 | 6.540 | 135,702 | +0.07(+1.08%) |
Jul 10, 2009 | 6.340 | 6.520 | 6.310 | 6.470 | 65,690 | +0.10(+1.57%) |
Jul 09, 2009 | 6.570 | 6.720 | 6.360 | 6.370 | 65,739 | -0.10(-1.55%) |
Jul 08, 2009 | 6.560 | 6.640 | 6.450 | 6.470 | 119,979 | -0.03(-0.46%) |
Jul 07, 2009 | 6.700 | 6.720 | 6.500 | 6.500 | 96,928 | -0.18(-2.69%) |
Jul 06, 2009 | 6.740 | 6.840 | 6.600 | 6.680 | 115,652 | -0.08(-1.18%) |
Jul 02, 2009 | 6.980 | 6.980 | 6.680 | 6.760 | 140,784 | -0.39(-5.45%) |
Jul 01, 2009 | 7.080 | 7.210 | 6.950 | 7.150 | 94,755 | +0.16(+2.29%) |
Jun 30, 2009 | 7.190 | 7.280 | 6.983 | 6.990 | 100,583 | -0.18(-2.51%) |
Jun 29, 2009 | 6.860 | 7.280 | 6.720 | 7.170 | 193,345 | +0.33(+4.82%) |
Jun 26, 2009 | 6.850 | 6.980 | 6.670 | 6.840 | 689,973 | -0.13(-1.87%) |
Jun 25, 2009 | 6.890 | 7.000 | 6.560 | 6.970 | 156,652 | +0.26(+3.87%) |
Jun 24, 2009 | 6.810 | 6.970 | 6.590 | 6.710 | 111,742 | -0.06(-0.89%) |
Jun 23, 2009 | 6.730 | 6.900 | 6.660 | 6.770 | 149,225 | +0.12(+1.80%) |
Jun 22, 2009 | 6.960 | 7.030 | 6.630 | 6.650 | 190,856 | -0.39(-5.54%) |
Jun 19, 2009 | 7.090 | 7.300 | 6.940 | 7.040 | 248,097 | +0.06(+0.86%) |
Jun 18, 2009 | 7.020 | 7.100 | 6.620 | 6.980 | 134,892 | -0.07(-0.99%) |
Jun 17, 2009 | 7.000 | 7.160 | 6.870 | 7.050 | 140,639 | +0.06(+0.86%) |
Jun 16, 2009 | 7.050 | 7.100 | 6.930 | 6.990 | 92,117 | +0.06(+0.87%) |
Jun 15, 2009 | 6.970 | 7.080 | 6.880 | 6.930 | 139,498 | -0.22(-3.08%) |
Jun 12, 2009 | 6.910 | 7.160 | 6.874 | 7.150 | 117,892 | +0.18(+2.58%) |
Jun 11, 2009 | 6.940 | 7.160 | 6.940 | 6.970 | 126,313 | +0.03(+0.43%) |
Jun 10, 2009 | 7.210 | 7.240 | 6.900 | 6.940 | 255,188 | -0.24(-3.34%) |
Jun 09, 2009 | 7.270 | 7.360 | 7.090 | 7.180 | 93,305 | -0.08(-1.10%) |
Jun 08, 2009 | 7.140 | 7.360 | 7.000 | 7.260 | 107,950 | -0.04(-0.55%) |
Jun 05, 2009 | 7.200 | 7.380 | 7.130 | 7.300 | 163,757 | +0.11(+1.53%) |
Jun 04, 2009 | 6.680 | 7.230 | 6.660 | 7.190 | 286,303 | +0.58(+8.77%) |
Jun 03, 2009 | 6.810 | 6.830 | 6.435 | 6.610 | 173,975 | -0.31(-4.48%) |
Jun 02, 2009 | 6.830 | 6.990 | 6.540 | 6.920 | 174,911 | +0.07(+1.02%) |
Jun 01, 2009 | 6.480 | 6.940 | 6.300 | 6.850 | 170,351 | +0.49(+7.70%) |
May 29, 2009 | 6.490 | 6.540 | 6.050 | 6.360 | 203,091 | -0.12(-1.85%) |
May 28, 2009 | 6.620 | 6.704 | 6.240 | 6.480 | 230,380 | -0.09(-1.37%) |
May 27, 2009 | 6.890 | 7.000 | 6.550 | 6.570 | 115,771 | -0.35(-5.06%) |
May 26, 2009 | 6.500 | 7.000 | 6.500 | 6.920 | 174,271 | +0.36(+5.49%) |
May 22, 2009 | 6.730 | 6.790 | 6.540 | 6.560 | 65,921 | -0.14(-2.09%) |
May 21, 2009 | 6.640 | 6.860 | 6.612 | 6.700 | 110,833 | -0.02(-0.30%) |
May 20, 2009 | 6.490 | 6.880 | 6.410 | 6.720 | 202,151 | +0.31(+4.84%) |
May 19, 2009 | 6.390 | 6.630 | 6.390 | 6.410 | 121,403 | -0.01(-0.16%) |
May 18, 2009 | 6.200 | 6.480 | 6.200 | 6.420 | 107,760 | +0.30(+4.90%) |
May 15, 2009 | 6.290 | 6.350 | 6.000 | 6.120 | 133,205 | -0.14(-2.24%) |
May 14, 2009 | 5.950 | 6.520 | 5.910 | 6.260 | 143,982 | +0.36(+6.10%) |
May 13, 2009 | 6.610 | 6.610 | 5.890 | 5.900 | 230,073 | -0.80(-11.94%) |
May 12, 2009 | 6.710 | 6.800 | 6.630 | 6.700 | 108,716 | +0.02(+0.30%) |
May 11, 2009 | 6.720 | 6.750 | 6.510 | 6.680 | 100,472 | -0.13(-1.91%) |
May 08, 2009 | 6.670 | 6.810 | 6.330 | 6.810 | 135,879 | +0.23(+3.50%) |
May 07, 2009 | 6.650 | 6.840 | 6.240 | 6.580 | 141,370 | -0.02(-0.30%) |
May 06, 2009 | 6.940 | 7.040 | 6.430 | 6.600 | 253,109 | -0.36(-5.17%) |
May 05, 2009 | 7.090 | 7.230 | 6.900 | 6.960 | 172,669 | -0.16(-2.25%) |
May 04, 2009 | 7.010 | 7.350 | 6.950 | 7.120 | 135,073 | +0.18(+2.59%) |