Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.250 | 7.390 | 7.010 | 7.010 | 232,980 | -0.26(-3.58%) |
Jul 30, 2009 | 7.160 | 7.470 | 7.010 | 7.270 | 414,287 | +0.19(+2.68%) |
Jul 29, 2009 | 6.850 | 7.290 | 6.790 | 7.080 | 252,927 | +0.16(+2.31%) |
Jul 28, 2009 | 6.890 | 7.000 | 6.600 | 6.920 | 190,124 | +0.00(+0.00%) |
Jul 27, 2009 | 6.950 | 7.040 | 6.800 | 6.920 | 197,992 | +0.12(+1.76%) |
Jul 24, 2009 | 6.700 | 6.840 | 6.610 | 6.800 | 193,338 | +0.06(+0.89%) |
Jul 23, 2009 | 6.550 | 6.870 | 6.550 | 6.740 | 336,331 | +0.22(+3.37%) |
Jul 22, 2009 | 6.420 | 6.620 | 6.310 | 6.520 | 206,761 | +0.10(+1.56%) |
Jul 21, 2009 | 6.500 | 6.550 | 6.360 | 6.420 | 142,722 | -0.07(-1.08%) |
Jul 20, 2009 | 6.480 | 6.510 | 6.220 | 6.490 | 236,290 | +0.07(+1.09%) |
Jul 17, 2009 | 6.520 | 6.520 | 6.200 | 6.420 | 293,392 | -0.08(-1.23%) |
Jul 16, 2009 | 6.230 | 6.540 | 6.150 | 6.500 | 215,440 | +0.24(+3.83%) |
Jul 15, 2009 | 6.180 | 6.260 | 6.010 | 6.260 | 234,633 | +0.18(+2.96%) |
Jul 14, 2009 | 6.170 | 6.180 | 6.050 | 6.080 | 123,024 | -0.05(-0.82%) |
Jul 13, 2009 | 5.840 | 6.130 | 5.750 | 6.130 | 245,677 | +0.17(+2.85%) |
Jul 10, 2009 | 5.990 | 6.080 | 5.960 | 5.960 | 237,380 | -0.09(-1.49%) |
Jul 09, 2009 | 6.080 | 6.310 | 5.990 | 6.050 | 214,906 | -0.02(-0.33%) |
Jul 08, 2009 | 6.300 | 6.340 | 6.000 | 6.070 | 505,034 | -0.26(-4.11%) |
Jul 07, 2009 | 6.450 | 6.540 | 6.280 | 6.330 | 308,959 | -0.14(-2.16%) |
Jul 06, 2009 | 6.380 | 6.510 | 6.300 | 6.470 | 393,866 | +0.08(+1.25%) |
Jul 02, 2009 | 6.500 | 6.530 | 6.240 | 6.390 | 403,032 | -0.17(-2.59%) |
Jul 01, 2009 | 6.750 | 6.950 | 6.550 | 6.560 | 581,172 | -0.08(-1.20%) |
Jun 30, 2009 | 6.720 | 6.980 | 6.640 | 6.640 | 488,658 | -0.05(-0.75%) |
Jun 29, 2009 | 6.850 | 7.030 | 6.660 | 6.690 | 761,423 | -0.19(-2.76%) |
Jun 26, 2009 | 6.980 | 7.050 | 6.810 | 6.880 | 1,264,695 | -0.12(-1.71%) |
Jun 25, 2009 | 6.920 | 7.020 | 6.800 | 7.000 | 404,675 | +0.09(+1.30%) |
Jun 24, 2009 | 6.950 | 7.150 | 6.830 | 6.910 | 375,722 | +0.08(+1.17%) |
Jun 23, 2009 | 7.080 | 7.110 | 6.780 | 6.830 | 427,349 | -0.14(-2.01%) |
Jun 22, 2009 | 7.400 | 7.450 | 6.860 | 6.970 | 494,818 | -0.54(-7.19%) |
Jun 19, 2009 | 7.700 | 7.720 | 7.500 | 7.510 | 443,698 | -0.13(-1.70%) |
Jun 18, 2009 | 7.500 | 7.720 | 7.500 | 7.640 | 170,755 | +0.00(+0.00%) |
Jun 17, 2009 | 7.450 | 7.740 | 7.400 | 7.640 | 198,676 | +0.16(+2.14%) |
Jun 16, 2009 | 7.940 | 7.940 | 7.450 | 7.480 | 392,340 | -0.35(-4.47%) |
Jun 15, 2009 | 7.920 | 8.010 | 7.720 | 7.830 | 467,226 | -0.17(-2.12%) |
Jun 12, 2009 | 7.560 | 8.350 | 7.550 | 8.000 | 662,435 | +0.34(+4.44%) |
Jun 11, 2009 | 6.850 | 7.990 | 6.800 | 7.660 | 951,736 | +0.85(+12.48%) |
Jun 10, 2009 | 7.150 | 7.150 | 6.710 | 6.810 | 240,262 | -0.18(-2.58%) |
Jun 09, 2009 | 6.830 | 7.050 | 6.750 | 6.990 | 180,851 | +0.16(+2.34%) |
Jun 08, 2009 | 6.920 | 7.180 | 6.780 | 6.830 | 185,043 | -0.16(-2.29%) |
Jun 05, 2009 | 6.600 | 7.040 | 6.551 | 6.990 | 403,976 | +0.42(+6.39%) |
Jun 04, 2009 | 6.520 | 6.650 | 6.300 | 6.570 | 405,346 | +0.06(+0.92%) |
Jun 03, 2009 | 6.260 | 6.510 | 6.260 | 6.510 | 285,369 | +0.02(+0.31%) |
Jun 02, 2009 | 6.000 | 6.500 | 6.000 | 6.490 | 427,588 | +0.43(+7.10%) |
Jun 01, 2009 | 6.100 | 6.250 | 6.000 | 6.060 | 382,095 | -0.10(-1.62%) |
May 29, 2009 | 6.120 | 6.250 | 6.010 | 6.160 | 356,818 | +0.08(+1.32%) |
May 28, 2009 | 6.100 | 6.190 | 5.970 | 6.080 | 167,146 | -0.02(-0.33%) |
May 27, 2009 | 6.230 | 6.250 | 6.040 | 6.100 | 150,088 | -0.12(-1.93%) |
May 26, 2009 | 5.900 | 6.220 | 5.860 | 6.220 | 175,437 | +0.28(+4.71%) |
May 22, 2009 | 6.130 | 6.150 | 5.920 | 5.940 | 121,238 | -0.13(-2.14%) |
May 21, 2009 | 6.000 | 6.230 | 5.860 | 6.070 | 395,076 | +0.25(+4.30%) |
May 20, 2009 | 5.880 | 6.000 | 5.780 | 5.820 | 128,488 | +0.01(+0.17%) |
May 19, 2009 | 5.930 | 5.940 | 5.660 | 5.810 | 198,591 | -0.06(-1.02%) |
May 18, 2009 | 5.760 | 5.930 | 5.680 | 5.870 | 208,295 | +0.21(+3.71%) |
May 15, 2009 | 5.650 | 5.730 | 5.551 | 5.660 | 182,859 | +0.05(+0.89%) |
May 14, 2009 | 5.570 | 5.800 | 5.500 | 5.610 | 245,539 | +0.08(+1.45%) |
May 13, 2009 | 5.800 | 5.900 | 5.500 | 5.530 | 240,358 | -0.34(-5.79%) |
May 12, 2009 | 5.950 | 5.990 | 5.780 | 5.870 | 188,852 | -0.06(-1.01%) |
May 11, 2009 | 6.020 | 6.110 | 5.880 | 5.930 | 358,721 | -0.16(-2.63%) |
May 08, 2009 | 5.890 | 6.110 | 5.750 | 6.090 | 242,612 | +0.31(+5.36%) |
May 07, 2009 | 6.050 | 6.070 | 5.700 | 5.780 | 342,768 | -0.23(-3.83%) |
May 06, 2009 | 6.230 | 6.390 | 5.900 | 6.010 | 787,218 | -0.54(-8.24%) |
May 05, 2009 | 6.140 | 6.560 | 6.100 | 6.550 | 490,496 | +0.49(+8.09%) |
May 04, 2009 | 6.010 | 6.080 | 5.900 | 6.060 | 399,896 | +0.14(+2.36%) |