Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.911 | 8.063 | 7.764 | 7.920 | 115,358 | -0.07(-0.90%) |
Jul 30, 2009 | 7.902 | 8.198 | 7.767 | 7.991 | 53,014 | +0.24(+3.13%) |
Jul 29, 2009 | 8.126 | 8.126 | 7.399 | 7.749 | 90,388 | -0.32(-4.00%) |
Jul 28, 2009 | 8.135 | 8.135 | 7.902 | 8.072 | 98,213 | +0.00(+0.00%) |
Jul 27, 2009 | 7.614 | 8.108 | 7.444 | 8.072 | 81,998 | +0.67(+9.10%) |
Jul 24, 2009 | 6.977 | 7.421 | 6.797 | 7.399 | 109,313 | +0.06(+0.86%) |
Jul 23, 2009 | 6.860 | 7.354 | 6.842 | 7.336 | 75,914 | +0.45(+6.52%) |
Jul 22, 2009 | 6.797 | 6.914 | 6.789 | 6.887 | 22,485 | +0.09(+1.32%) |
Jul 21, 2009 | 6.869 | 6.950 | 6.698 | 6.797 | 82,551 | -0.02(-0.26%) |
Jul 20, 2009 | 6.842 | 6.851 | 6.681 | 6.815 | 51,581 | +0.10(+1.47%) |
Jul 17, 2009 | 6.824 | 6.869 | 6.591 | 6.716 | 67,336 | -0.06(-0.93%) |
Jul 16, 2009 | 6.627 | 6.869 | 6.573 | 6.779 | 60,475 | +0.10(+1.48%) |
Jul 15, 2009 | 6.339 | 6.689 | 6.330 | 6.681 | 74,616 | +0.46(+7.36%) |
Jul 14, 2009 | 6.115 | 6.241 | 6.079 | 6.223 | 36,673 | +0.18(+2.97%) |
Jul 13, 2009 | 5.801 | 6.059 | 5.711 | 6.043 | 61,258 | +0.23(+4.02%) |
Jul 10, 2009 | 5.729 | 6.052 | 5.576 | 5.810 | 51,353 | +0.04(+0.78%) |
Jul 09, 2009 | 5.783 | 5.881 | 5.684 | 5.765 | 55,449 | +0.04(+0.79%) |
Jul 08, 2009 | 5.935 | 6.054 | 5.621 | 5.720 | 108,086 | -0.13(-2.15%) |
Jul 07, 2009 | 6.205 | 6.258 | 5.845 | 5.845 | 109,517 | -0.44(-7.00%) |
Jul 06, 2009 | 5.998 | 6.689 | 5.926 | 6.285 | 349,730 | +0.26(+4.32%) |
Jul 02, 2009 | 5.854 | 6.160 | 5.854 | 6.025 | 101,841 | +0.04(+0.60%) |
Jul 01, 2009 | 6.205 | 6.205 | 5.890 | 5.989 | 121,160 | -0.13(-2.06%) |
Jun 30, 2009 | 5.935 | 6.250 | 5.935 | 6.115 | 51,986 | +0.21(+3.50%) |
Jun 29, 2009 | 6.043 | 6.052 | 5.854 | 5.908 | 79,057 | -0.02(-0.30%) |
Jun 26, 2009 | 6.223 | 6.294 | 5.890 | 5.926 | 316,704 | -0.38(-5.98%) |
Jun 25, 2009 | 6.115 | 6.303 | 6.043 | 6.303 | 45,878 | +0.21(+3.39%) |
Jun 24, 2009 | 6.124 | 6.142 | 5.971 | 6.097 | 18,011 | +0.11(+1.80%) |
Jun 23, 2009 | 6.115 | 6.151 | 5.926 | 5.989 | 42,984 | -0.01(-0.15%) |
Jun 22, 2009 | 6.600 | 6.636 | 5.989 | 5.998 | 91,066 | -0.66(-9.85%) |
Jun 19, 2009 | 6.007 | 6.788 | 5.935 | 6.654 | 143,407 | +0.76(+12.96%) |
Jun 18, 2009 | 5.863 | 5.890 | 5.810 | 5.890 | 33,603 | +0.08(+1.39%) |
Jun 17, 2009 | 6.061 | 6.142 | 5.747 | 5.810 | 52,010 | -0.22(-3.58%) |
Jun 16, 2009 | 6.205 | 6.321 | 5.989 | 6.025 | 63,849 | -0.04(-0.74%) |
Jun 15, 2009 | 6.330 | 6.492 | 5.926 | 6.070 | 54,867 | -0.32(-5.06%) |
Jun 12, 2009 | 6.241 | 6.393 | 6.133 | 6.393 | 44,939 | +0.18(+2.89%) |
Jun 11, 2009 | 6.312 | 6.330 | 6.178 | 6.214 | 105,583 | -0.04(-0.57%) |
Jun 10, 2009 | 6.241 | 6.312 | 6.223 | 6.250 | 76,853 | +0.01(+0.14%) |
Jun 09, 2009 | 6.420 | 6.420 | 6.205 | 6.241 | 49,794 | -0.04(-0.71%) |
Jun 08, 2009 | 6.330 | 6.645 | 6.285 | 6.285 | 86,631 | -0.31(-4.63%) |
Jun 05, 2009 | 6.779 | 6.779 | 6.546 | 6.591 | 36,641 | -0.15(-2.26%) |
Jun 04, 2009 | 6.761 | 6.761 | 6.609 | 6.743 | 58,095 | +0.01(+0.13%) |
Jun 03, 2009 | 6.689 | 6.743 | 6.636 | 6.734 | 34,200 | +0.01(+0.13%) |
Jun 02, 2009 | 6.555 | 6.743 | 6.537 | 6.725 | 39,851 | +0.13(+1.90%) |
Jun 01, 2009 | 6.672 | 6.672 | 6.510 | 6.600 | 70,638 | +0.10(+1.52%) |
May 29, 2009 | 6.294 | 6.501 | 6.294 | 6.501 | 71,983 | +0.15(+2.40%) |
May 28, 2009 | 6.303 | 6.456 | 6.303 | 6.348 | 43,978 | -0.05(-0.84%) |
May 27, 2009 | 6.474 | 6.564 | 6.303 | 6.402 | 42,118 | -0.16(-2.46%) |
May 26, 2009 | 6.366 | 6.564 | 6.366 | 6.564 | 111,542 | +0.12(+1.81%) |
May 22, 2009 | 6.600 | 6.645 | 6.438 | 6.447 | 35,269 | -0.10(-1.51%) |
May 21, 2009 | 6.564 | 6.582 | 6.465 | 6.546 | 55,946 | -0.06(-0.95%) |
May 20, 2009 | 6.725 | 6.788 | 6.573 | 6.609 | 55,143 | -0.02(-0.27%) |
May 19, 2009 | 6.707 | 6.878 | 6.582 | 6.627 | 69,262 | -0.02(-0.27%) |
May 18, 2009 | 6.474 | 6.689 | 6.411 | 6.645 | 105,813 | +0.30(+4.67%) |
May 15, 2009 | 6.366 | 6.420 | 6.267 | 6.348 | 61,171 | +0.06(+1.00%) |
May 14, 2009 | 6.330 | 6.456 | 6.258 | 6.285 | 39,975 | +0.00(+0.00%) |
May 13, 2009 | 6.330 | 6.564 | 6.241 | 6.285 | 58,181 | -0.15(-2.37%) |
May 12, 2009 | 6.501 | 6.501 | 6.285 | 6.438 | 29,884 | +0.03(+0.42%) |
May 11, 2009 | 6.465 | 6.555 | 6.357 | 6.411 | 33,214 | -0.17(-2.59%) |
May 08, 2009 | 6.555 | 6.600 | 6.339 | 6.582 | 58,338 | +0.30(+4.71%) |
May 07, 2009 | 6.465 | 6.573 | 5.998 | 6.285 | 49,502 | +0.01(+0.14%) |
May 06, 2009 | 6.438 | 6.636 | 6.187 | 6.276 | 47,547 | -0.06(-0.99%) |
May 05, 2009 | 6.707 | 6.707 | 6.196 | 6.339 | 40,363 | -0.22(-3.42%) |
May 04, 2009 | 6.196 | 6.698 | 6.196 | 6.564 | 62,083 | +0.41(+6.72%) |