Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.620 | 7.830 | 7.500 | 7.710 | 730,988 | -0.01(-0.13%) |
Jul 30, 2009 | 7.650 | 7.930 | 7.540 | 7.720 | 574,474 | +0.19(+2.52%) |
Jul 29, 2009 | 7.730 | 7.800 | 7.490 | 7.530 | 577,574 | -0.34(-4.32%) |
Jul 28, 2009 | 7.930 | 7.990 | 7.720 | 7.870 | 557,817 | -0.15(-1.87%) |
Jul 27, 2009 | 8.010 | 8.200 | 7.860 | 8.020 | 449,970 | +0.00(+0.00%) |
Jul 24, 2009 | 7.820 | 8.130 | 7.790 | 8.020 | 1,504 | +0.08(+1.01%) |
Jul 23, 2009 | 7.540 | 7.980 | 7.510 | 7.940 | 731,939 | +0.37(+4.89%) |
Jul 22, 2009 | 7.580 | 7.750 | 7.360 | 7.570 | 635,048 | -0.09(-1.17%) |
Jul 21, 2009 | 7.890 | 8.000 | 7.560 | 7.660 | 962,234 | -0.21(-2.67%) |
Jul 20, 2009 | 8.260 | 8.390 | 7.790 | 7.870 | 1,087,705 | -0.14(-1.75%) |
Jul 17, 2009 | 8.150 | 8.200 | 7.885 | 8.010 | 663,385 | -0.12(-1.48%) |
Jul 16, 2009 | 7.880 | 8.190 | 7.740 | 8.130 | 522,567 | +0.14(+1.75%) |
Jul 15, 2009 | 7.600 | 8.190 | 7.480 | 7.990 | 1,745,863 | +0.54(+7.25%) |
Jul 14, 2009 | 7.300 | 7.630 | 7.140 | 7.450 | 1,594,843 | +0.21(+2.90%) |
Jul 13, 2009 | 6.910 | 7.290 | 6.860 | 7.240 | 860,132 | +0.17(+2.40%) |
Jul 10, 2009 | 7.080 | 7.310 | 6.910 | 7.070 | 949,698 | -0.11(-1.53%) |
Jul 09, 2009 | 7.350 | 7.490 | 7.110 | 7.180 | 1,096,712 | -0.07(-0.97%) |
Jul 08, 2009 | 7.350 | 7.470 | 6.900 | 7.250 | 1,118,836 | -0.11(-1.49%) |
Jul 07, 2009 | 7.690 | 7.780 | 7.350 | 7.360 | 1,548,353 | -0.31(-4.04%) |
Jul 06, 2009 | 7.680 | 7.960 | 7.360 | 7.670 | 2,341,718 | -0.26(-3.28%) |
Jul 02, 2009 | 8.310 | 8.330 | 7.930 | 7.930 | 1,242,659 | -0.57(-6.71%) |
Jul 01, 2009 | 8.080 | 8.550 | 8.070 | 8.500 | 1,469,747 | +0.54(+6.78%) |
Jun 30, 2009 | 7.880 | 8.370 | 7.690 | 7.960 | 1,532,532 | +0.16(+2.05%) |
Jun 29, 2009 | 7.700 | 8.020 | 7.324 | 7.800 | 1,350,161 | -0.04(-0.51%) |
Jun 26, 2009 | 7.250 | 8.070 | 7.110 | 7.840 | 8,682,736 | +0.54(+7.40%) |
Jun 25, 2009 | 7.130 | 7.350 | 7.040 | 7.300 | 1,571,909 | +0.02(+0.27%) |
Jun 24, 2009 | 7.470 | 7.700 | 7.230 | 7.280 | 973,448 | -0.03(-0.41%) |
Jun 23, 2009 | 7.460 | 7.680 | 7.100 | 7.310 | 1,048,377 | +0.02(+0.27%) |
Jun 22, 2009 | 7.930 | 8.030 | 7.280 | 7.290 | 1,697,350 | -1.05(-12.59%) |
Jun 19, 2009 | 8.870 | 8.950 | 8.300 | 8.340 | 642,396 | -0.28(-3.25%) |
Jun 18, 2009 | 8.530 | 8.780 | 8.410 | 8.620 | 768,285 | +0.11(+1.29%) |
Jun 17, 2009 | 8.770 | 8.970 | 8.380 | 8.510 | 924,188 | -0.47(-5.23%) |
Jun 16, 2009 | 9.610 | 9.640 | 8.950 | 8.980 | 1,031,164 | -0.55(-5.82%) |
Jun 15, 2009 | 9.630 | 9.740 | 9.250 | 9.535 | 982,769 | -0.29(-2.90%) |
Jun 12, 2009 | 9.770 | 9.860 | 9.500 | 9.820 | 685,011 | +0.00(+0.00%) |
Jun 11, 2009 | 9.590 | 9.950 | 9.400 | 9.820 | 1,592,330 | +0.31(+3.26%) |
Jun 10, 2009 | 10.30 | 10.50 | 9.460 | 9.510 | 1,613,660 | -0.59(-5.84%) |
Jun 09, 2009 | 9.790 | 10.39 | 9.500 | 10.10 | 2,628,038 | +0.37(+3.80%) |
Jun 08, 2009 | 9.680 | 9.900 | 9.500 | 9.730 | 866,850 | +0.01(+0.10%) |
Jun 05, 2009 | 9.500 | 9.810 | 9.440 | 9.720 | 1,670,076 | +0.22(+2.32%) |
Jun 04, 2009 | 9.190 | 9.580 | 9.110 | 9.500 | 1,040,751 | +0.36(+3.94%) |
Jun 03, 2009 | 9.500 | 9.500 | 8.610 | 9.140 | 1,236,851 | -0.37(-3.89%) |
Jun 02, 2009 | 9.580 | 9.720 | 9.150 | 9.510 | 2,113,570 | -0.04(-0.42%) |
Jun 01, 2009 | 8.940 | 9.590 | 8.900 | 9.550 | 1,860,715 | +0.85(+9.77%) |
May 29, 2009 | 7.900 | 8.710 | 7.820 | 8.700 | 1,299,863 | +0.94(+12.11%) |
May 28, 2009 | 7.730 | 7.850 | 7.360 | 7.760 | 759,877 | +0.22(+2.92%) |
May 27, 2009 | 7.790 | 7.940 | 7.520 | 7.540 | 773,683 | -0.13(-1.69%) |
May 26, 2009 | 6.990 | 7.690 | 6.990 | 7.670 | 575,533 | +0.49(+6.82%) |
May 22, 2009 | 7.580 | 7.580 | 7.080 | 7.180 | 512,565 | -0.25(-3.36%) |
May 21, 2009 | 7.720 | 7.960 | 7.360 | 7.430 | 1,049,350 | -0.52(-6.54%) |
May 20, 2009 | 7.890 | 8.260 | 7.840 | 7.950 | 1,172,694 | +0.30(+3.92%) |
May 19, 2009 | 7.220 | 7.980 | 7.165 | 7.650 | 1,000,219 | +0.55(+7.75%) |
May 18, 2009 | 6.690 | 7.170 | 6.670 | 7.100 | 1,028,217 | +0.46(+6.93%) |
May 15, 2009 | 6.860 | 6.980 | 6.560 | 6.640 | 857,592 | -0.26(-3.77%) |
May 14, 2009 | 6.410 | 7.130 | 6.320 | 6.900 | 771,546 | +0.31(+4.70%) |
May 13, 2009 | 7.230 | 7.440 | 6.500 | 6.590 | 882,920 | -0.75(-10.22%) |
May 12, 2009 | 7.530 | 7.600 | 6.820 | 7.340 | 824,170 | +0.02(+0.27%) |
May 11, 2009 | 8.000 | 8.360 | 7.200 | 7.320 | 1,137,201 | -1.15(-13.58%) |
May 08, 2009 | 8.590 | 8.780 | 8.310 | 8.470 | 1,187,877 | +0.17(+2.05%) |
May 07, 2009 | 8.430 | 8.890 | 7.980 | 8.300 | 1,772,647 | +0.14(+1.72%) |
May 06, 2009 | 7.500 | 8.300 | 6.950 | 8.160 | 1,957,865 | +1.22(+17.58%) |
May 05, 2009 | 6.870 | 7.000 | 6.540 | 6.940 | 870,053 | +0.07(+1.02%) |
May 04, 2009 | 6.270 | 6.920 | 6.210 | 6.870 | 915,988 | +0.83(+13.74%) |