Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.690 | 6.760 | 6.520 | 6.540 | 641,899 | -0.20(-2.97%) |
Jul 30, 2009 | 7.050 | 7.080 | 6.680 | 6.740 | 694,760 | -0.25(-3.58%) |
Jul 29, 2009 | 7.200 | 7.240 | 6.690 | 6.990 | 641,372 | -0.39(-5.28%) |
Jul 28, 2009 | 7.300 | 7.400 | 7.170 | 7.380 | 139,154 | +0.07(+0.96%) |
Jul 27, 2009 | 7.380 | 7.380 | 7.180 | 7.310 | 119,114 | -0.08(-1.08%) |
Jul 24, 2009 | 7.270 | 7.400 | 7.220 | 7.390 | 781 | +0.04(+0.54%) |
Jul 23, 2009 | 7.190 | 7.390 | 7.160 | 7.350 | 148,083 | +0.12(+1.66%) |
Jul 22, 2009 | 7.210 | 7.250 | 7.160 | 7.230 | 83,058 | -0.02(-0.28%) |
Jul 21, 2009 | 7.120 | 7.250 | 7.070 | 7.250 | 230,175 | +0.15(+2.11%) |
Jul 20, 2009 | 7.140 | 7.240 | 7.080 | 7.100 | 277,612 | -0.03(-0.42%) |
Jul 17, 2009 | 7.100 | 7.240 | 7.060 | 7.130 | 192,813 | +0.02(+0.28%) |
Jul 16, 2009 | 7.090 | 7.220 | 7.080 | 7.110 | 138,708 | -0.04(-0.56%) |
Jul 15, 2009 | 6.990 | 7.160 | 6.890 | 7.150 | 192,413 | +0.23(+3.32%) |
Jul 14, 2009 | 6.960 | 6.990 | 6.850 | 6.920 | 52,100 | -0.06(-0.86%) |
Jul 13, 2009 | 6.820 | 6.980 | 6.810 | 6.980 | 162,850 | +0.17(+2.50%) |
Jul 10, 2009 | 6.640 | 6.830 | 6.600 | 6.810 | 421,261 | +0.11(+1.64%) |
Jul 09, 2009 | 6.840 | 6.860 | 6.590 | 6.700 | 124,178 | -0.12(-1.76%) |
Jul 08, 2009 | 6.770 | 6.885 | 6.740 | 6.820 | 246,713 | +0.06(+0.89%) |
Jul 07, 2009 | 6.770 | 6.860 | 6.730 | 6.760 | 189,607 | -0.02(-0.29%) |
Jul 06, 2009 | 6.890 | 6.910 | 6.690 | 6.780 | 523,720 | -0.15(-2.16%) |
Jul 02, 2009 | 7.120 | 7.120 | 6.930 | 6.930 | 159,237 | -0.20(-2.81%) |
Jul 01, 2009 | 7.180 | 7.280 | 7.100 | 7.130 | 202,059 | +0.01(+0.14%) |
Jun 30, 2009 | 7.200 | 7.234 | 7.120 | 7.120 | 207,028 | -0.08(-1.11%) |
Jun 29, 2009 | 7.210 | 7.250 | 7.020 | 7.200 | 146,707 | +0.02(+0.28%) |
Jun 26, 2009 | 7.110 | 7.210 | 7.110 | 7.180 | 409,372 | +0.01(+0.14%) |
Jun 25, 2009 | 7.110 | 7.170 | 7.060 | 7.170 | 138,058 | +0.10(+1.41%) |
Jun 24, 2009 | 7.160 | 7.180 | 7.030 | 7.070 | 101,969 | -0.03(-0.42%) |
Jun 23, 2009 | 7.120 | 7.220 | 7.100 | 7.100 | 154,130 | +0.01(+0.14%) |
Jun 22, 2009 | 7.260 | 7.310 | 7.040 | 7.090 | 381,770 | -0.20(-2.74%) |
Jun 19, 2009 | 7.140 | 7.310 | 7.140 | 7.290 | 324,843 | +0.10(+1.39%) |
Jun 18, 2009 | 7.090 | 7.200 | 7.040 | 7.190 | 83,578 | +0.06(+0.84%) |
Jun 17, 2009 | 7.060 | 7.200 | 7.060 | 7.130 | 108,768 | +0.08(+1.13%) |
Jun 16, 2009 | 7.200 | 7.200 | 6.970 | 7.050 | 127,792 | -0.09(-1.26%) |
Jun 15, 2009 | 7.100 | 7.170 | 6.970 | 7.140 | 203,715 | -0.03(-0.42%) |
Jun 12, 2009 | 7.230 | 7.230 | 7.020 | 7.170 | 167,853 | -0.09(-1.24%) |
Jun 11, 2009 | 7.210 | 7.300 | 7.130 | 7.260 | 231,553 | +0.09(+1.26%) |
Jun 10, 2009 | 7.110 | 7.210 | 7.000 | 7.170 | 290,198 | +0.08(+1.13%) |
Jun 09, 2009 | 7.260 | 7.280 | 7.070 | 7.090 | 86,901 | -0.17(-2.34%) |
Jun 08, 2009 | 7.250 | 7.380 | 7.040 | 7.260 | 349,483 | +0.05(+0.69%) |
Jun 05, 2009 | 7.350 | 7.400 | 7.150 | 7.210 | 104,399 | -0.13(-1.77%) |
Jun 04, 2009 | 7.210 | 7.340 | 7.110 | 7.340 | 125,341 | +0.16(+2.23%) |
Jun 03, 2009 | 7.110 | 7.190 | 7.020 | 7.180 | 96,237 | +0.03(+0.42%) |
Jun 02, 2009 | 7.160 | 7.300 | 7.120 | 7.150 | 235,793 | -0.07(-0.97%) |
Jun 01, 2009 | 7.340 | 7.400 | 7.180 | 7.220 | 277,919 | -0.01(-0.14%) |
May 29, 2009 | 7.090 | 7.230 | 6.980 | 7.230 | 233,787 | +0.14(+1.97%) |
May 28, 2009 | 7.220 | 7.260 | 6.970 | 7.090 | 275,044 | -0.12(-1.66%) |
May 27, 2009 | 7.150 | 7.280 | 7.020 | 7.210 | 243,912 | -0.01(-0.14%) |
May 26, 2009 | 6.950 | 7.340 | 6.950 | 7.220 | 267,101 | +0.22(+3.14%) |
May 22, 2009 | 7.020 | 7.060 | 6.880 | 7.000 | 118,897 | +0.00(+0.00%) |
May 21, 2009 | 7.150 | 7.170 | 6.900 | 7.000 | 274,986 | -0.25(-3.45%) |
May 20, 2009 | 7.380 | 7.420 | 7.240 | 7.250 | 173,900 | -0.10(-1.36%) |
May 19, 2009 | 7.350 | 7.480 | 7.220 | 7.350 | 100,581 | -0.05(-0.68%) |
May 18, 2009 | 7.260 | 7.460 | 7.200 | 7.400 | 116,202 | +0.20(+2.78%) |
May 15, 2009 | 7.270 | 7.340 | 7.160 | 7.200 | 181,423 | -0.12(-1.64%) |
May 14, 2009 | 7.220 | 7.430 | 7.180 | 7.320 | 189,243 | +0.14(+1.95%) |
May 13, 2009 | 7.330 | 7.380 | 7.160 | 7.180 | 101,592 | -0.29(-3.88%) |
May 12, 2009 | 7.480 | 7.510 | 7.300 | 7.470 | 118,619 | +0.00(+0.00%) |
May 11, 2009 | 7.390 | 7.550 | 7.280 | 7.470 | 154,880 | -0.08(-1.06%) |
May 08, 2009 | 7.500 | 7.610 | 7.280 | 7.550 | 190,697 | +0.19(+2.58%) |
May 07, 2009 | 7.710 | 7.710 | 7.290 | 7.360 | 739,168 | -0.29(-3.79%) |
May 06, 2009 | 7.660 | 7.660 | 7.410 | 7.650 | 204,267 | +0.14(+1.86%) |
May 05, 2009 | 7.670 | 7.690 | 7.500 | 7.510 | 168,936 | -0.19(-2.47%) |
May 04, 2009 | 7.760 | 7.770 | 7.680 | 7.700 | 260,509 | -0.20(-2.53%) |