Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.985 | 8.206 | 7.840 | 8.099 | 451,336 | +0.09(+1.14%) |
Jul 30, 2009 | 7.878 | 8.244 | 7.771 | 8.008 | 844,976 | +1.75(+27.93%) |
Jul 21, 2009 | 6.641 | 6.687 | 6.153 | 6.259 | 1,057,849 | -0.26(-3.98%) |
Jul 20, 2009 | 6.298 | 6.672 | 6.229 | 6.519 | 2,740,113 | +0.28(+4.53%) |
Jul 17, 2009 | 6.443 | 6.550 | 6.214 | 6.237 | 1,258,461 | -0.22(-3.43%) |
Jul 16, 2009 | 6.611 | 6.672 | 6.290 | 6.458 | 1,243,484 | -0.22(-3.31%) |
Jul 15, 2009 | 6.359 | 6.702 | 6.321 | 6.679 | 882,086 | +0.37(+5.93%) |
Jul 14, 2009 | 6.343 | 6.435 | 6.208 | 6.305 | 555,072 | -0.04(-0.60%) |
Jul 13, 2009 | 6.191 | 6.382 | 6.183 | 6.343 | 961,424 | +0.29(+4.79%) |
Jul 10, 2009 | 6.252 | 6.343 | 5.992 | 6.053 | 747,308 | -0.27(-4.34%) |
Jul 09, 2009 | 6.351 | 6.450 | 6.198 | 6.328 | 720,892 | +0.01(+0.12%) |
Jul 08, 2009 | 6.695 | 6.695 | 6.107 | 6.321 | 1,040,045 | -0.16(-2.47%) |
Jul 07, 2009 | 6.717 | 6.817 | 6.404 | 6.481 | 700,809 | -0.25(-3.74%) |
Jul 06, 2009 | 6.832 | 7.069 | 6.588 | 6.733 | 998,324 | -0.12(-1.78%) |
Jul 02, 2009 | 7.091 | 7.091 | 6.740 | 6.855 | 770,410 | -0.36(-4.97%) |
Jul 01, 2009 | 7.122 | 7.305 | 7.000 | 7.214 | 601,546 | +0.19(+2.72%) |
Jun 30, 2009 | 6.992 | 7.175 | 6.878 | 7.023 | 606,646 | +0.03(+0.44%) |
Jun 29, 2009 | 6.946 | 7.336 | 6.725 | 6.992 | 746,830 | +0.06(+0.88%) |
Jun 26, 2009 | 6.656 | 7.091 | 6.603 | 6.931 | 1,070,070 | +0.11(+1.57%) |
Jun 25, 2009 | 6.725 | 6.832 | 6.672 | 6.824 | 476,051 | +0.37(+5.67%) |
Jun 24, 2009 | 6.382 | 6.779 | 6.313 | 6.458 | 533,498 | +0.18(+2.79%) |
Jun 23, 2009 | 6.496 | 6.595 | 6.244 | 6.282 | 614,649 | -0.21(-3.29%) |
Jun 22, 2009 | 6.771 | 6.801 | 6.298 | 6.496 | 1,038,053 | -0.37(-5.34%) |
Jun 19, 2009 | 6.969 | 7.000 | 6.740 | 6.862 | 2,102,225 | +0.01(+0.11%) |
Jun 18, 2009 | 6.962 | 7.046 | 6.779 | 6.855 | 513,742 | -0.18(-2.60%) |
Jun 17, 2009 | 7.000 | 7.183 | 6.679 | 7.038 | 763,351 | +0.02(+0.33%) |
Jun 16, 2009 | 7.382 | 7.504 | 6.985 | 7.015 | 979,790 | -0.37(-4.96%) |
Jun 15, 2009 | 7.458 | 7.611 | 7.259 | 7.382 | 954,904 | -0.28(-3.69%) |
Jun 12, 2009 | 7.320 | 7.695 | 7.221 | 7.664 | 989,711 | +0.28(+3.83%) |
Jun 11, 2009 | 7.557 | 7.672 | 7.290 | 7.382 | 1,054,148 | -0.14(-1.83%) |
Jun 10, 2009 | 7.481 | 7.534 | 7.122 | 7.519 | 1,234,153 | +0.09(+1.23%) |
Jun 09, 2009 | 7.137 | 7.527 | 7.137 | 7.427 | 1,058,879 | +0.33(+4.62%) |
Jun 08, 2009 | 7.107 | 7.214 | 7.015 | 7.099 | 1,046,709 | -0.18(-2.52%) |
Jun 05, 2009 | 7.481 | 7.557 | 7.175 | 7.282 | 1,450,292 | -0.08(-1.14%) |
Jun 04, 2009 | 8.000 | 8.000 | 7.252 | 7.366 | 1,614,819 | -0.54(-6.85%) |
Jun 03, 2009 | 8.397 | 8.649 | 7.687 | 7.908 | 1,632,823 | -0.70(-8.16%) |
Jun 02, 2009 | 8.466 | 8.778 | 8.183 | 8.611 | 1,440,073 | +0.06(+0.71%) |
Jun 01, 2009 | 7.320 | 8.611 | 7.313 | 8.549 | 1,898,811 | +1.34(+18.52%) |
May 29, 2009 | 7.015 | 7.290 | 6.916 | 7.214 | 1,096,420 | +0.13(+1.83%) |
May 28, 2009 | 7.313 | 7.435 | 6.786 | 7.084 | 1,528,024 | -0.62(-8.03%) |
May 27, 2009 | 8.091 | 8.282 | 7.633 | 7.702 | 1,357,454 | -0.39(-4.81%) |
May 26, 2009 | 7.099 | 8.206 | 7.099 | 8.091 | 1,434,876 | +0.88(+12.17%) |
May 22, 2009 | 7.351 | 7.435 | 7.008 | 7.214 | 966,817 | -0.01(-0.11%) |
May 21, 2009 | 7.084 | 7.382 | 7.008 | 7.221 | 1,293,222 | +0.02(+0.32%) |
May 20, 2009 | 7.771 | 8.030 | 7.130 | 7.198 | 1,729,542 | -0.47(-6.08%) |
May 19, 2009 | 7.717 | 8.252 | 7.473 | 7.664 | 3,059,632 | -0.11(-1.38%) |
May 18, 2009 | 6.969 | 7.832 | 6.542 | 7.771 | 5,368,473 | +2.04(+35.55%) |
May 15, 2009 | 5.779 | 6.107 | 5.649 | 5.733 | 981,024 | -0.07(-1.18%) |
May 14, 2009 | 5.572 | 6.107 | 5.420 | 5.801 | 898,375 | +0.27(+4.83%) |
May 13, 2009 | 5.771 | 5.931 | 5.488 | 5.534 | 1,157,894 | -0.37(-6.33%) |
May 12, 2009 | 6.404 | 6.473 | 5.847 | 5.908 | 1,032,981 | -0.38(-6.07%) |
May 11, 2009 | 6.168 | 6.481 | 5.969 | 6.290 | 659,583 | -0.03(-0.48%) |
May 08, 2009 | 6.191 | 6.374 | 6.008 | 6.321 | 970,806 | +0.24(+4.02%) |
May 07, 2009 | 6.519 | 7.061 | 6.015 | 6.076 | 1,922,301 | -0.22(-3.52%) |
May 06, 2009 | 6.580 | 6.672 | 6.107 | 6.298 | 1,204,215 | -0.13(-2.02%) |
May 05, 2009 | 6.267 | 6.618 | 6.191 | 6.427 | 1,018,558 | +0.00(+0.00%) |
May 04, 2009 | 6.061 | 6.511 | 5.687 | 6.427 | 1,054,505 | +0.53(+8.93%) |