Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.370 | 7.570 | 7.270 | 7.410 | 628,889 | -0.01(-0.13%) |
Jul 30, 2009 | 7.370 | 7.670 | 7.330 | 7.420 | 636,892 | +0.16(+2.20%) |
Jul 29, 2009 | 7.390 | 7.420 | 7.090 | 7.260 | 615,544 | -0.17(-2.29%) |
Jul 28, 2009 | 7.090 | 7.490 | 7.050 | 7.430 | 856,726 | +0.18(+2.48%) |
Jul 27, 2009 | 7.413 | 7.500 | 7.170 | 7.250 | 683,106 | -0.24(-3.20%) |
Jul 24, 2009 | 7.200 | 7.490 | 7.150 | 7.490 | 586,438 | +0.22(+3.03%) |
Jul 23, 2009 | 7.000 | 7.300 | 6.950 | 7.270 | 747,069 | +0.33(+4.76%) |
Jul 22, 2009 | 6.840 | 7.240 | 6.750 | 6.940 | 876,422 | +0.21(+3.12%) |
Jul 21, 2009 | 6.870 | 6.880 | 6.590 | 6.730 | 529,344 | -0.12(-1.75%) |
Jul 20, 2009 | 6.530 | 6.880 | 6.520 | 6.850 | 596,538 | +0.39(+6.04%) |
Jul 17, 2009 | 6.540 | 6.640 | 6.410 | 6.460 | 521,323 | -0.10(-1.52%) |
Jul 16, 2009 | 5.960 | 6.560 | 5.960 | 6.560 | 1,175,766 | +0.39(+6.32%) |
Jul 15, 2009 | 6.000 | 6.180 | 5.940 | 6.170 | 649,875 | +0.21(+3.52%) |
Jul 14, 2009 | 5.910 | 6.080 | 5.910 | 5.960 | 391,263 | +0.06(+1.02%) |
Jul 13, 2009 | 5.640 | 6.040 | 5.570 | 5.900 | 847,001 | +0.26(+4.61%) |
Jul 10, 2009 | 5.620 | 5.760 | 5.560 | 5.640 | 353,562 | +0.01(+0.18%) |
Jul 09, 2009 | 5.660 | 5.850 | 5.620 | 5.630 | 453,879 | +0.03(+0.54%) |
Jul 08, 2009 | 6.010 | 6.210 | 5.550 | 5.600 | 1,236,789 | -0.37(-6.20%) |
Jul 07, 2009 | 5.790 | 6.140 | 5.720 | 5.970 | 964,720 | +0.20(+3.47%) |
Jul 06, 2009 | 5.860 | 5.860 | 5.670 | 5.770 | 444,727 | -0.13(-2.20%) |
Jul 02, 2009 | 6.130 | 6.300 | 5.870 | 5.900 | 627,123 | -0.35(-5.60%) |
Jul 01, 2009 | 6.140 | 6.290 | 6.090 | 6.250 | 423,091 | +0.17(+2.80%) |
Jun 30, 2009 | 6.080 | 6.170 | 5.940 | 6.080 | 552,223 | +0.02(+0.33%) |
Jun 29, 2009 | 6.090 | 6.200 | 5.990 | 6.060 | 717,295 | -0.04(-0.66%) |
Jun 26, 2009 | 5.790 | 6.110 | 5.765 | 6.100 | 1,472,476 | +0.31(+5.35%) |
Jun 25, 2009 | 5.630 | 5.790 | 5.380 | 5.790 | 694,215 | +0.31(+5.66%) |
Jun 24, 2009 | 5.380 | 5.600 | 5.320 | 5.480 | 485,272 | +0.16(+3.01%) |
Jun 23, 2009 | 5.290 | 5.640 | 5.290 | 5.320 | 750,726 | +0.08(+1.53%) |
Jun 22, 2009 | 5.680 | 5.770 | 5.240 | 5.240 | 1,436,088 | -0.45(-7.91%) |
Jun 19, 2009 | 5.700 | 5.920 | 5.470 | 5.690 | 1,248,675 | +0.11(+1.97%) |
Jun 18, 2009 | 5.640 | 5.770 | 5.510 | 5.580 | 508,439 | -0.12(-2.11%) |
Jun 17, 2009 | 5.530 | 5.880 | 5.450 | 5.700 | 621,793 | +0.14(+2.52%) |
Jun 16, 2009 | 5.730 | 5.867 | 5.535 | 5.560 | 411,299 | -0.08(-1.42%) |
Jun 15, 2009 | 6.000 | 6.050 | 5.510 | 5.640 | 617,778 | -0.40(-6.62%) |
Jun 12, 2009 | 5.830 | 6.160 | 5.800 | 6.040 | 1,018,293 | +0.23(+3.96%) |
Jun 11, 2009 | 5.390 | 5.910 | 5.390 | 5.810 | 890,592 | +0.31(+5.64%) |
Jun 10, 2009 | 5.640 | 5.820 | 5.390 | 5.500 | 498,781 | -0.11(-1.96%) |
Jun 09, 2009 | 5.900 | 5.900 | 5.500 | 5.610 | 1,008,041 | +0.12(+2.19%) |
Jun 08, 2009 | 5.370 | 5.760 | 5.300 | 5.490 | 867,388 | -0.05(-0.90%) |
Jun 05, 2009 | 5.500 | 5.900 | 5.450 | 5.540 | 1,155,629 | +0.11(+2.03%) |
Jun 04, 2009 | 5.170 | 5.480 | 5.160 | 5.430 | 755,203 | +0.26(+5.03%) |
Jun 03, 2009 | 5.100 | 5.190 | 5.000 | 5.170 | 460,057 | +0.05(+0.98%) |
Jun 02, 2009 | 5.130 | 5.230 | 5.080 | 5.120 | 429,244 | +0.02(+0.39%) |
Jun 01, 2009 | 5.170 | 5.260 | 4.970 | 5.100 | 490,882 | -0.07(-1.35%) |
May 29, 2009 | 5.080 | 5.173 | 4.930 | 5.170 | 753,413 | +0.20(+4.02%) |
May 28, 2009 | 5.040 | 5.150 | 4.730 | 4.970 | 771,764 | +0.04(+0.81%) |
May 27, 2009 | 4.520 | 5.150 | 4.410 | 4.930 | 1,153,672 | +0.37(+8.11%) |
May 26, 2009 | 4.400 | 4.680 | 4.270 | 4.560 | 720,276 | +0.26(+6.05%) |
May 22, 2009 | 4.280 | 4.430 | 4.280 | 4.300 | 503,073 | +0.06(+1.42%) |
May 21, 2009 | 4.250 | 4.390 | 4.180 | 4.240 | 546,162 | -0.03(-0.70%) |
May 20, 2009 | 4.230 | 4.460 | 4.200 | 4.270 | 441,881 | +0.01(+0.23%) |
May 19, 2009 | 4.310 | 4.330 | 4.220 | 4.260 | 422,702 | -0.11(-2.52%) |
May 18, 2009 | 4.300 | 4.370 | 4.230 | 4.370 | 299,032 | +0.11(+2.58%) |
May 15, 2009 | 4.370 | 4.470 | 4.220 | 4.260 | 594,668 | -0.06(-1.39%) |
May 14, 2009 | 4.270 | 4.520 | 4.220 | 4.320 | 593,235 | +0.08(+1.89%) |
May 13, 2009 | 4.210 | 4.420 | 4.200 | 4.240 | 576,433 | -0.04(-0.93%) |
May 12, 2009 | 4.490 | 4.490 | 4.190 | 4.280 | 674,019 | -0.17(-3.82%) |
May 11, 2009 | 4.410 | 4.450 | 4.350 | 4.450 | 402,750 | +0.00(+0.00%) |
May 08, 2009 | 4.480 | 4.490 | 4.290 | 4.450 | 442,580 | +0.05(+1.14%) |
May 07, 2009 | 4.670 | 4.950 | 4.360 | 4.400 | 732,452 | -0.14(-3.08%) |
May 06, 2009 | 4.590 | 4.650 | 4.350 | 4.540 | 562,188 | +0.02(+0.44%) |
May 05, 2009 | 4.500 | 4.520 | 4.300 | 4.520 | 706,883 | +0.00(+0.00%) |
May 04, 2009 | 4.450 | 4.660 | 4.430 | 4.520 | 576,208 | +0.12(+2.73%) |