Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.214 | 7.439 | 7.174 | 7.186 | 818,506 | +0.01(+0.08%) |
Jul 30, 2009 | 8.533 | 8.752 | 6.961 | 7.180 | 3,204,969 | -0.90(-11.12%) |
Jul 29, 2009 | 8.032 | 8.159 | 7.860 | 8.078 | 854,400 | +0.03(+0.43%) |
Jul 28, 2009 | 8.182 | 8.182 | 7.888 | 8.044 | 525,083 | -0.13(-1.62%) |
Jul 27, 2009 | 8.320 | 8.337 | 8.124 | 8.176 | 250,148 | -0.03(-0.42%) |
Jul 24, 2009 | 8.078 | 8.303 | 8.015 | 8.210 | 3,030 | +0.01(+0.14%) |
Jul 23, 2009 | 8.032 | 8.354 | 7.986 | 8.199 | 383,060 | +0.22(+2.82%) |
Jul 22, 2009 | 7.911 | 8.193 | 7.832 | 7.974 | 315,233 | -0.06(-0.79%) |
Jul 21, 2009 | 8.291 | 8.406 | 7.665 | 8.038 | 583,327 | -0.25(-2.99%) |
Jul 20, 2009 | 8.176 | 8.406 | 8.078 | 8.285 | 505,869 | +0.23(+2.86%) |
Jul 17, 2009 | 7.819 | 8.101 | 7.629 | 8.055 | 500,100 | +0.24(+3.10%) |
Jul 16, 2009 | 7.543 | 7.854 | 7.450 | 7.813 | 520,955 | +0.28(+3.75%) |
Jul 15, 2009 | 7.433 | 7.571 | 7.295 | 7.531 | 536,192 | +0.24(+3.24%) |
Jul 14, 2009 | 7.001 | 7.399 | 6.961 | 7.295 | 438,770 | +0.31(+4.37%) |
Jul 13, 2009 | 6.961 | 6.996 | 6.840 | 6.990 | 312,777 | +0.23(+3.41%) |
Jul 10, 2009 | 6.817 | 6.834 | 6.564 | 6.760 | 326,088 | -0.06(-0.93%) |
Jul 09, 2009 | 6.880 | 6.964 | 6.708 | 6.823 | 403,676 | -0.03(-0.42%) |
Jul 08, 2009 | 7.180 | 7.180 | 6.760 | 6.852 | 583,548 | -0.24(-3.41%) |
Jul 07, 2009 | 7.145 | 7.197 | 6.996 | 7.093 | 490,844 | -0.03(-0.40%) |
Jul 06, 2009 | 7.284 | 7.284 | 6.765 | 7.122 | 389,587 | -0.08(-1.12%) |
Jul 02, 2009 | 7.272 | 7.485 | 7.157 | 7.203 | 358,529 | -0.18(-2.42%) |
Jul 01, 2009 | 7.209 | 7.450 | 7.088 | 7.381 | 699,747 | +0.22(+3.05%) |
Jun 30, 2009 | 7.024 | 7.324 | 7.024 | 7.163 | 839,019 | +0.10(+1.39%) |
Jun 29, 2009 | 7.036 | 7.082 | 6.794 | 7.065 | 973,324 | +0.02(+0.25%) |
Jun 26, 2009 | 6.690 | 7.151 | 6.639 | 7.047 | 4,864,880 | +0.37(+5.52%) |
Jun 25, 2009 | 6.679 | 6.794 | 6.639 | 6.679 | 484,444 | +0.05(+0.69%) |
Jun 24, 2009 | 6.731 | 6.857 | 6.570 | 6.633 | 418,901 | -0.02(-0.35%) |
Jun 23, 2009 | 6.495 | 6.685 | 6.276 | 6.656 | 884,982 | +0.07(+1.05%) |
Jun 22, 2009 | 7.111 | 7.220 | 6.506 | 6.587 | 1,388,132 | -0.75(-10.20%) |
Jun 19, 2009 | 6.765 | 7.341 | 6.765 | 7.335 | 1,199,281 | +0.64(+9.54%) |
Jun 18, 2009 | 6.598 | 6.748 | 6.449 | 6.696 | 325,216 | +0.07(+1.13%) |
Jun 17, 2009 | 6.621 | 6.719 | 6.391 | 6.621 | 280,469 | +0.03(+0.44%) |
Jun 16, 2009 | 6.621 | 6.719 | 6.483 | 6.593 | 396,124 | -0.03(-0.43%) |
Jun 15, 2009 | 6.783 | 6.829 | 6.420 | 6.621 | 395,124 | -0.24(-3.52%) |
Jun 12, 2009 | 6.765 | 6.915 | 6.719 | 6.863 | 237,776 | +0.10(+1.45%) |
Jun 11, 2009 | 6.996 | 7.019 | 6.754 | 6.765 | 512,954 | -0.25(-3.61%) |
Jun 10, 2009 | 7.053 | 7.134 | 6.696 | 7.019 | 496,685 | +0.13(+1.84%) |
Jun 09, 2009 | 6.829 | 7.197 | 6.754 | 6.892 | 720,569 | +0.07(+1.01%) |
Jun 08, 2009 | 6.713 | 6.857 | 6.702 | 6.823 | 498,342 | +0.16(+2.42%) |
Jun 05, 2009 | 6.765 | 6.800 | 6.523 | 6.662 | 335,216 | +0.02(+0.35%) |
Jun 04, 2009 | 6.454 | 6.673 | 6.454 | 6.639 | 423,397 | +0.16(+2.40%) |
Jun 03, 2009 | 7.191 | 7.191 | 6.328 | 6.483 | 999,222 | -0.59(-8.36%) |
Jun 02, 2009 | 7.024 | 7.082 | 6.771 | 7.075 | 702,670 | +0.17(+2.48%) |
Jun 01, 2009 | 6.996 | 7.053 | 6.823 | 6.903 | 709,353 | +0.07(+1.01%) |
May 29, 2009 | 6.690 | 6.863 | 6.616 | 6.834 | 937,652 | +0.25(+3.76%) |
May 28, 2009 | 6.616 | 6.618 | 6.374 | 6.587 | 343,457 | +0.02(+0.26%) |
May 27, 2009 | 6.737 | 6.811 | 6.570 | 6.570 | 383,265 | -0.16(-2.31%) |
May 26, 2009 | 6.477 | 6.886 | 6.460 | 6.725 | 374,742 | +0.14(+2.19%) |
May 22, 2009 | 6.840 | 6.932 | 6.495 | 6.581 | 516,469 | -0.18(-2.64%) |
May 21, 2009 | 6.852 | 6.892 | 6.495 | 6.760 | 402,384 | -0.13(-1.92%) |
May 20, 2009 | 6.950 | 6.950 | 6.823 | 6.892 | 507,069 | +0.04(+0.59%) |
May 19, 2009 | 6.834 | 6.944 | 6.656 | 6.852 | 486,103 | +0.06(+0.93%) |
May 18, 2009 | 6.616 | 6.806 | 6.512 | 6.788 | 458,969 | +0.33(+5.08%) |
May 15, 2009 | 6.333 | 6.529 | 6.213 | 6.460 | 608,806 | +0.21(+3.31%) |
May 14, 2009 | 6.046 | 6.408 | 6.046 | 6.253 | 629,919 | +0.13(+2.16%) |
May 13, 2009 | 6.673 | 6.673 | 5.936 | 6.120 | 792,277 | -0.57(-8.47%) |
May 12, 2009 | 6.441 | 6.801 | 6.441 | 6.687 | 550,970 | +0.37(+5.79%) |
May 11, 2009 | 6.727 | 6.727 | 6.264 | 6.321 | 1,027,149 | -0.38(-5.63%) |
May 08, 2009 | 6.550 | 6.807 | 6.430 | 6.698 | 444,811 | +0.15(+2.36%) |
May 07, 2009 | 7.127 | 7.230 | 6.430 | 6.544 | 837,754 | -0.60(-8.40%) |
May 06, 2009 | 7.379 | 7.396 | 7.133 | 7.144 | 447,824 | -0.09(-1.26%) |
May 05, 2009 | 7.310 | 7.470 | 7.144 | 7.236 | 804,197 | +0.25(+3.52%) |
May 04, 2009 | 6.910 | 7.019 | 6.887 | 6.990 | 819,165 | +0.34(+5.16%) |