Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.400 | 6.850 | 6.400 | 6.850 | 217,892 | +0.29(+4.42%) |
Jul 30, 2009 | 6.460 | 6.680 | 6.420 | 6.560 | 116,190 | +0.06(+0.92%) |
Jul 29, 2009 | 6.410 | 6.600 | 6.310 | 6.500 | 221,875 | +0.01(+0.15%) |
Jul 28, 2009 | 6.700 | 6.700 | 6.350 | 6.490 | 287,042 | -0.12(-1.82%) |
Jul 27, 2009 | 6.200 | 6.800 | 6.380 | 6.610 | 336,419 | +0.41(+6.61%) |
Jul 24, 2009 | 6.020 | 6.200 | 6.020 | 6.200 | 60,170 | +0.06(+0.98%) |
Jul 23, 2009 | 6.050 | 6.230 | 6.010 | 6.140 | 55,438 | +0.11(+1.82%) |
Jul 22, 2009 | 6.050 | 6.140 | 5.980 | 6.030 | 80,338 | -0.05(-0.82%) |
Jul 21, 2009 | 6.390 | 6.450 | 6.020 | 6.080 | 157,656 | -0.30(-4.70%) |
Jul 20, 2009 | 6.200 | 6.400 | 6.200 | 6.380 | 86,879 | +0.27(+4.42%) |
Jul 17, 2009 | 5.900 | 6.190 | 5.900 | 6.110 | 193,059 | +0.20(+3.38%) |
Jul 16, 2009 | 5.880 | 6.150 | 5.850 | 5.910 | 85,463 | -0.07(-1.17%) |
Jul 15, 2009 | 5.850 | 6.100 | 5.850 | 5.980 | 282,875 | +0.27(+4.73%) |
Jul 14, 2009 | 5.540 | 5.830 | 5.500 | 5.710 | 156,819 | +0.22(+4.01%) |
Jul 13, 2009 | 5.300 | 5.580 | 5.290 | 5.490 | 116,916 | +0.09(+1.67%) |
Jul 10, 2009 | 5.350 | 5.450 | 5.270 | 5.400 | 53,668 | +0.02(+0.37%) |
Jul 09, 2009 | 5.380 | 5.490 | 5.310 | 5.380 | 94,215 | +0.04(+0.75%) |
Jul 08, 2009 | 5.300 | 5.500 | 5.120 | 5.340 | 599,803 | -0.10(-1.84%) |
Jul 07, 2009 | 5.510 | 5.610 | 5.420 | 5.440 | 335,970 | -0.03(-0.55%) |
Jul 06, 2009 | 5.600 | 5.600 | 5.380 | 5.470 | 143,717 | -0.16(-2.84%) |
Jul 03, 2009 | 5.500 | 5.750 | 5.500 | 5.630 | 85,544 | +0.17(+3.11%) |
Jul 02, 2009 | 5.310 | 5.540 | 5.310 | 5.460 | 751,810 | +0.16(+3.02%) |
Jun 30, 2009 | 5.350 | 5.400 | 5.300 | 5.300 | 446,425 | -0.02(-0.38%) |
Jun 29, 2009 | 5.360 | 5.360 | 5.270 | 5.320 | 213,493 | +0.01(+0.19%) |
Jun 26, 2009 | 5.420 | 5.460 | 5.280 | 5.310 | 300,589 | -0.09(-1.67%) |
Jun 25, 2009 | 5.370 | 5.400 | 5.380 | 5.400 | 207,175 | +0.10(+1.89%) |
Jun 24, 2009 | 5.320 | 5.380 | 5.180 | 5.300 | 662,071 | +0.14(+2.71%) |
Jun 23, 2009 | 5.550 | 5.650 | 5.090 | 5.160 | 547,700 | -0.34(-6.18%) |
Jun 22, 2009 | 5.660 | 5.680 | 5.420 | 5.500 | 247,103 | -0.24(-4.18%) |
Jun 19, 2009 | 5.740 | 5.900 | 5.710 | 5.740 | 232,864 | -0.04(-0.69%) |
Jun 18, 2009 | 5.870 | 5.910 | 5.680 | 5.780 | 155,451 | -0.20(-3.34%) |
Jun 17, 2009 | 6.100 | 6.100 | 5.700 | 5.980 | 278,224 | -0.18(-2.92%) |
Jun 16, 2009 | 6.330 | 6.470 | 6.150 | 6.160 | 253,952 | -0.20(-3.14%) |
Jun 15, 2009 | 6.450 | 6.450 | 6.160 | 6.360 | 368,668 | -0.12(-1.85%) |
Jun 12, 2009 | 7.030 | 7.190 | 6.420 | 6.480 | 764,937 | -0.82(-11.23%) |
Jun 11, 2009 | 7.200 | 7.410 | 7.090 | 7.300 | 199,608 | -0.02(-0.27%) |
Jun 10, 2009 | 7.380 | 7.570 | 7.290 | 7.320 | 187,903 | +0.08(+1.10%) |
Jun 09, 2009 | 7.300 | 7.340 | 7.110 | 7.240 | 87,237 | -0.04(-0.55%) |
Jun 08, 2009 | 6.940 | 7.340 | 6.990 | 7.280 | 121,767 | +0.07(+0.97%) |
Jun 05, 2009 | 7.040 | 7.330 | 7.040 | 7.210 | 122,130 | -0.15(-2.04%) |
Jun 04, 2009 | 7.420 | 7.570 | 7.250 | 7.360 | 339,870 | -0.15(-2.00%) |
Jun 03, 2009 | 7.520 | 7.620 | 7.230 | 7.510 | 340,476 | -0.16(-2.09%) |
Jun 02, 2009 | 7.470 | 7.720 | 7.430 | 7.670 | 363,105 | +0.20(+2.68%) |
Jun 01, 2009 | 7.270 | 7.500 | 7.270 | 7.470 | 279,800 | +0.17(+2.33%) |
May 29, 2009 | 7.100 | 7.410 | 7.100 | 7.300 | 710,312 | +0.20(+2.82%) |
May 28, 2009 | 6.830 | 7.160 | 6.800 | 7.100 | 284,212 | +0.34(+5.03%) |
May 27, 2009 | 6.500 | 6.840 | 6.500 | 6.760 | 247,456 | -0.09(-1.31%) |
May 26, 2009 | 6.600 | 6.890 | 6.600 | 6.850 | 72,114 | +0.14(+2.09%) |
May 25, 2009 | 6.910 | 6.910 | 6.620 | 6.710 | 115,392 | -0.26(-3.73%) |
May 22, 2009 | 7.060 | 7.120 | 6.840 | 6.970 | 349,749 | -0.08(-1.13%) |
May 21, 2009 | 7.190 | 7.190 | 6.970 | 7.050 | 373,033 | -0.07(-0.98%) |
May 20, 2009 | 7.050 | 7.200 | 6.970 | 7.120 | 580,593 | +0.12(+1.71%) |
May 19, 2009 | 6.930 | 7.040 | 6.850 | 7.000 | 84,197 | +0.04(+0.57%) |
May 17, 2009 | 6.950 | 7.040 | 6.910 | 6.960 | 7,827 | +0.02(+0.29%) |
May 15, 2009 | 6.950 | 7.040 | 6.910 | 6.940 | 235,999 | -0.01(-0.14%) |
May 14, 2009 | 7.000 | 7.080 | 6.820 | 6.950 | 248,814 | -0.05(-0.71%) |
May 13, 2009 | 6.920 | 7.120 | 6.920 | 7.000 | 258,227 | -0.11(-1.55%) |
May 12, 2009 | 6.800 | 7.140 | 6.790 | 7.110 | 420,383 | +0.29(+4.25%) |
May 11, 2009 | 6.650 | 6.900 | 6.620 | 6.820 | 228,661 | +0.04(+0.59%) |
May 08, 2009 | 6.450 | 6.840 | 6.450 | 6.780 | 275,920 | +0.17(+2.57%) |
May 07, 2009 | 7.000 | 7.000 | 6.520 | 6.610 | 236,932 | -0.18(-2.65%) |
May 06, 2009 | 6.700 | 6.900 | 6.650 | 6.790 | 179,402 | +0.22(+3.35%) |
May 05, 2009 | 6.900 | 6.930 | 6.510 | 6.570 | 271,440 | -0.22(-3.24%) |
May 04, 2009 | 6.750 | 7.180 | 6.750 | 6.790 | 306,271 | +0.09(+1.34%) |