Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.140 | 7.560 | 6.990 | 7.300 | 25,900 | +0.30(+4.29%) |
Jul 30, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 8,100 | +0.19(+2.79%) |
Jul 29, 2009 | 6.800 | 6.840 | 6.750 | 6.810 | 8,942 | +0.01(+0.15%) |
Jul 28, 2009 | 6.810 | 6.890 | 6.560 | 6.800 | 9,482 | -0.01(-0.15%) |
Jul 27, 2009 | 7.000 | 7.050 | 6.780 | 6.810 | 10,892 | -0.23(-3.27%) |
Jul 24, 2009 | 6.710 | 7.060 | 6.580 | 7.040 | 422 | +0.33(+4.92%) |
Jul 23, 2009 | 6.410 | 6.800 | 6.300 | 6.710 | 13,441 | +0.19(+2.94%) |
Jul 22, 2009 | 6.380 | 6.518 | 6.300 | 6.518 | 9,062 | -0.03(-0.48%) |
Jul 21, 2009 | 6.710 | 6.780 | 6.460 | 6.550 | 11,300 | -0.14(-2.03%) |
Jul 20, 2009 | 6.410 | 6.720 | 6.410 | 6.686 | 12,564 | +0.28(+4.30%) |
Jul 17, 2009 | 6.450 | 6.500 | 6.380 | 6.410 | 3,400 | +0.01(+0.16%) |
Jul 16, 2009 | 6.730 | 6.730 | 6.270 | 6.400 | 13,090 | -0.35(-5.19%) |
Jul 15, 2009 | 6.520 | 6.900 | 6.520 | 6.750 | 28,900 | +0.36(+5.63%) |
Jul 14, 2009 | 6.300 | 6.780 | 6.250 | 6.390 | 23,550 | +0.16(+2.57%) |
Jul 13, 2009 | 6.100 | 6.370 | 6.050 | 6.230 | 17,350 | +0.13(+2.13%) |
Jul 10, 2009 | 6.250 | 6.400 | 6.030 | 6.100 | 41,446 | -0.15(-2.40%) |
Jul 09, 2009 | 6.290 | 6.420 | 6.250 | 6.250 | 4,400 | -0.02(-0.32%) |
Jul 08, 2009 | 6.800 | 7.150 | 6.250 | 6.270 | 33,857 | -0.38(-5.71%) |
Jul 07, 2009 | 6.970 | 7.030 | 6.610 | 6.650 | 12,405 | -0.25(-3.62%) |
Jul 06, 2009 | 7.050 | 7.120 | 6.800 | 6.900 | 28,650 | -0.31(-4.30%) |
Jul 02, 2009 | 7.530 | 7.530 | 7.180 | 7.210 | 27,701 | -0.36(-4.76%) |
Jul 01, 2009 | 7.710 | 7.890 | 7.560 | 7.570 | 29,253 | -0.14(-1.82%) |
Jun 30, 2009 | 7.630 | 7.880 | 7.560 | 7.710 | 69,379 | +0.03(+0.39%) |
Jun 29, 2009 | 7.740 | 7.910 | 7.590 | 7.680 | 48,674 | -0.01(-0.13%) |
Jun 26, 2009 | 8.040 | 8.050 | 7.490 | 7.690 | 437,701 | -0.49(-5.99%) |
Jun 25, 2009 | 8.180 | 8.289 | 8.110 | 8.180 | 23,725 | +0.53(+6.93%) |
Jun 24, 2009 | 7.780 | 7.880 | 7.570 | 7.650 | 21,609 | -0.01(-0.13%) |
Jun 23, 2009 | 7.810 | 7.830 | 7.470 | 7.660 | 27,372 | -0.05(-0.65%) |
Jun 22, 2009 | 8.210 | 8.380 | 7.500 | 7.710 | 68,652 | -0.59(-7.11%) |
Jun 19, 2009 | 8.750 | 8.760 | 8.030 | 8.300 | 44,602 | -0.19(-2.24%) |
Jun 18, 2009 | 9.140 | 9.140 | 8.490 | 8.490 | 10,155 | -0.65(-7.11%) |
Jun 17, 2009 | 8.650 | 9.300 | 8.170 | 9.140 | 48,253 | +0.48(+5.54%) |
Jun 16, 2009 | 8.700 | 9.030 | 8.530 | 8.660 | 46,601 | +0.03(+0.35%) |
Jun 15, 2009 | 7.780 | 8.630 | 7.780 | 8.630 | 52,424 | +0.61(+7.61%) |
Jun 12, 2009 | 7.900 | 8.330 | 7.770 | 8.020 | 21,438 | +0.09(+1.13%) |
Jun 11, 2009 | 7.800 | 8.240 | 7.640 | 7.930 | 24,745 | +0.13(+1.67%) |
Jun 10, 2009 | 8.180 | 8.570 | 7.670 | 7.800 | 38,175 | -0.34(-4.18%) |
Jun 09, 2009 | 8.010 | 8.250 | 7.630 | 8.140 | 27,926 | +0.10(+1.24%) |
Jun 08, 2009 | 8.080 | 8.100 | 7.620 | 8.040 | 25,214 | -0.10(-1.23%) |
Jun 05, 2009 | 8.250 | 8.250 | 8.005 | 8.140 | 13,945 | -0.05(-0.61%) |
Jun 04, 2009 | 7.895 | 8.360 | 7.680 | 8.190 | 36,919 | +0.32(+4.07%) |
Jun 03, 2009 | 8.370 | 8.370 | 7.580 | 7.870 | 70,482 | -0.62(-7.30%) |
Jun 02, 2009 | 9.280 | 9.280 | 8.460 | 8.490 | 50,625 | -0.81(-8.71%) |
Jun 01, 2009 | 8.780 | 9.340 | 8.680 | 9.300 | 38,212 | +0.60(+6.90%) |
May 29, 2009 | 9.000 | 9.090 | 8.560 | 8.700 | 34,875 | -0.46(-5.02%) |
May 28, 2009 | 8.910 | 9.350 | 8.349 | 9.160 | 70,839 | +0.14(+1.55%) |
May 27, 2009 | 9.070 | 9.570 | 8.570 | 9.020 | 56,138 | -0.09(-0.99%) |
May 26, 2009 | 7.900 | 9.280 | 7.900 | 9.110 | 65,423 | +1.29(+16.50%) |
May 22, 2009 | 8.350 | 8.350 | 7.770 | 7.820 | 19,135 | -0.49(-5.90%) |
May 21, 2009 | 8.320 | 8.780 | 8.130 | 8.310 | 23,169 | -0.29(-3.37%) |
May 20, 2009 | 8.810 | 9.750 | 8.320 | 8.600 | 63,774 | +0.03(+0.35%) |
May 19, 2009 | 9.370 | 9.480 | 8.485 | 8.570 | 31,208 | -0.83(-8.83%) |
May 18, 2009 | 8.590 | 9.460 | 7.790 | 9.400 | 67,464 | +0.97(+11.51%) |
May 15, 2009 | 9.540 | 9.610 | 8.080 | 8.430 | 98,802 | -1.20(-12.46%) |
May 14, 2009 | 8.900 | 9.800 | 8.660 | 9.630 | 47,611 | +0.87(+9.93%) |
May 13, 2009 | 8.900 | 9.730 | 8.550 | 8.760 | 54,980 | -0.49(-5.30%) |
May 12, 2009 | 10.06 | 10.06 | 8.880 | 9.250 | 27,812 | -0.75(-7.50%) |
May 11, 2009 | 9.530 | 10.24 | 9.230 | 10.00 | 31,690 | +0.51(+5.37%) |
May 08, 2009 | 8.400 | 9.490 | 7.640 | 9.490 | 53,276 | +1.19(+14.34%) |
May 07, 2009 | 8.770 | 9.750 | 7.490 | 8.300 | 91,409 | -0.32(-3.71%) |
May 06, 2009 | 7.200 | 8.880 | 6.980 | 8.620 | 77,408 | +1.61(+22.97%) |
May 05, 2009 | 6.180 | 7.100 | 6.180 | 7.010 | 21,463 | +0.03(+0.43%) |
May 04, 2009 | 6.420 | 7.000 | 6.350 | 6.980 | 34,391 | +0.70(+11.15%) |