Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.161 | 7.199 | 7.125 | 7.152 | 160,386 | +0.02(+0.31%) |
Jul 30, 2009 | 7.171 | 7.237 | 7.130 | 7.130 | 560,711 | +0.06(+0.81%) |
Jul 29, 2009 | 7.074 | 7.074 | 7.009 | 7.073 | 273,734 | -0.02(-0.29%) |
Jul 28, 2009 | 7.042 | 7.099 | 6.979 | 7.093 | 258,945 | +0.02(+0.27%) |
Jul 27, 2009 | 7.072 | 7.086 | 6.987 | 7.074 | 336,129 | -0.00(-0.02%) |
Jul 24, 2009 | 6.984 | 7.083 | 6.971 | 7.076 | 5,916 | -0.05(-0.66%) |
Jul 23, 2009 | 7.001 | 7.152 | 6.979 | 7.123 | 879,111 | +0.13(+1.92%) |
Jul 22, 2009 | 6.957 | 7.027 | 6.936 | 6.988 | 3,098,363 | +0.04(+0.57%) |
Jul 21, 2009 | 6.985 | 6.985 | 6.858 | 6.949 | 182,979 | +0.03(+0.46%) |
Jul 20, 2009 | 6.908 | 6.930 | 6.849 | 6.917 | 446,802 | +0.06(+0.92%) |
Jul 17, 2009 | 6.830 | 6.854 | 6.760 | 6.854 | 577,065 | +0.04(+0.56%) |
Jul 16, 2009 | 6.699 | 6.826 | 6.674 | 6.816 | 382,505 | +0.08(+1.22%) |
Jul 15, 2009 | 6.637 | 6.734 | 6.608 | 6.734 | 439,559 | +0.27(+4.16%) |
Jul 14, 2009 | 6.529 | 6.529 | 6.408 | 6.465 | 215,299 | +0.01(+0.20%) |
Jul 13, 2009 | 6.339 | 6.456 | 6.305 | 6.452 | 186,899 | +0.10(+1.52%) |
Jul 10, 2009 | 6.282 | 6.357 | 6.282 | 6.355 | 111,329 | +0.02(+0.39%) |
Jul 09, 2009 | 6.362 | 6.366 | 6.289 | 6.330 | 298,303 | +0.07(+1.05%) |
Jul 08, 2009 | 6.275 | 6.297 | 6.191 | 6.265 | 314,494 | -0.01(-0.12%) |
Jul 07, 2009 | 6.422 | 6.422 | 6.272 | 6.272 | 208,999 | -0.16(-2.52%) |
Jul 06, 2009 | 6.380 | 6.447 | 6.359 | 6.434 | 247,591 | +0.00(+0.07%) |
Jul 02, 2009 | 6.531 | 6.531 | 6.417 | 6.430 | 253,152 | -0.15(-2.24%) |
Jul 01, 2009 | 6.563 | 6.653 | 6.563 | 6.577 | 281,942 | +0.04(+0.61%) |
Jun 30, 2009 | 6.558 | 6.615 | 6.490 | 6.538 | 74,112 | -0.04(-0.56%) |
Jun 29, 2009 | 6.572 | 6.599 | 6.529 | 6.574 | 121,193 | +0.03(+0.49%) |
Jun 26, 2009 | 6.523 | 6.554 | 6.510 | 6.542 | 102,334 | -0.00(-0.02%) |
Jun 25, 2009 | 6.485 | 6.544 | 6.481 | 6.544 | 241,517 | +0.12(+1.80%) |
Jun 24, 2009 | 6.405 | 6.485 | 6.398 | 6.428 | 408,881 | +0.12(+1.90%) |
Jun 23, 2009 | 6.303 | 6.376 | 6.269 | 6.308 | 363,524 | -0.01(-0.12%) |
Jun 22, 2009 | 6.478 | 6.478 | 6.308 | 6.316 | 285,198 | -0.23(-3.44%) |
Jun 19, 2009 | 6.547 | 6.564 | 6.496 | 6.541 | 214,765 | +0.08(+1.18%) |
Jun 18, 2009 | 6.506 | 6.517 | 6.460 | 6.465 | 109,995 | -0.02(-0.34%) |
Jun 17, 2009 | 6.457 | 6.553 | 6.417 | 6.487 | 208,363 | +0.04(+0.61%) |
Jun 16, 2009 | 6.558 | 6.577 | 6.447 | 6.447 | 134,756 | -0.06(-0.92%) |
Jun 15, 2009 | 6.607 | 6.607 | 6.474 | 6.507 | 363,688 | -0.17(-2.50%) |
Jun 12, 2009 | 6.693 | 6.693 | 6.601 | 6.674 | 169,101 | -0.05(-0.76%) |
Jun 11, 2009 | 6.705 | 6.786 | 6.697 | 6.725 | 953,278 | +0.05(+0.68%) |
Jun 10, 2009 | 6.729 | 6.820 | 6.592 | 6.680 | 206,359 | +0.01(+0.09%) |
Jun 09, 2009 | 6.661 | 6.710 | 6.626 | 6.674 | 82,491 | +0.06(+0.93%) |
Jun 08, 2009 | 6.528 | 6.643 | 6.507 | 6.612 | 138,040 | +0.00(+0.00%) |
Jun 05, 2009 | 6.680 | 6.691 | 6.579 | 6.612 | 507,563 | +0.00(+0.04%) |
Jun 04, 2009 | 6.567 | 6.611 | 6.542 | 6.610 | 671,500 | +0.08(+1.30%) |
Jun 03, 2009 | 6.576 | 6.579 | 6.449 | 6.525 | 375,159 | -0.08(-1.28%) |
Jun 02, 2009 | 6.580 | 6.662 | 6.576 | 6.610 | 965,214 | -0.03(-0.51%) |
Jun 01, 2009 | 6.528 | 6.672 | 6.528 | 6.643 | 199,327 | +0.22(+3.39%) |
May 29, 2009 | 6.380 | 6.425 | 6.326 | 6.425 | 537,871 | +0.08(+1.20%) |
May 28, 2009 | 6.345 | 6.380 | 6.251 | 6.349 | 176,064 | +0.09(+1.41%) |
May 27, 2009 | 6.323 | 6.397 | 6.244 | 6.261 | 167,514 | -0.06(-0.96%) |
May 26, 2009 | 6.108 | 6.326 | 6.108 | 6.322 | 206,140 | +0.15(+2.51%) |
May 22, 2009 | 6.212 | 6.213 | 6.112 | 6.167 | 135,680 | -0.00(-0.05%) |
May 21, 2009 | 6.197 | 6.215 | 6.105 | 6.169 | 236,961 | -0.10(-1.59%) |
May 20, 2009 | 6.345 | 6.393 | 6.246 | 6.269 | 282,941 | -0.04(-0.67%) |
May 19, 2009 | 6.229 | 6.371 | 6.229 | 6.311 | 208,171 | +0.05(+0.77%) |
May 18, 2009 | 6.156 | 6.282 | 6.131 | 6.263 | 164,053 | +0.16(+2.59%) |
May 15, 2009 | 6.110 | 6.169 | 6.076 | 6.105 | 1,169,494 | -0.00(-0.07%) |
May 14, 2009 | 6.039 | 6.143 | 6.039 | 6.110 | 208,609 | +0.07(+1.17%) |
May 13, 2009 | 6.088 | 6.095 | 6.001 | 6.039 | 229,615 | -0.12(-1.88%) |
May 12, 2009 | 6.216 | 6.263 | 6.108 | 6.155 | 841,367 | -0.06(-0.94%) |
May 11, 2009 | 6.145 | 6.260 | 6.108 | 6.213 | 253,063 | -0.02(-0.31%) |
May 08, 2009 | 6.270 | 6.270 | 6.129 | 6.232 | 439,223 | +0.03(+0.52%) |
May 07, 2009 | 6.436 | 6.436 | 6.133 | 6.200 | 412,848 | -0.20(-3.06%) |
May 06, 2009 | 6.390 | 6.417 | 6.305 | 6.396 | 318,974 | +0.01(+0.18%) |
May 05, 2009 | 6.398 | 6.398 | 6.310 | 6.384 | 452,165 | -0.04(-0.55%) |
May 04, 2009 | 6.338 | 6.419 | 6.290 | 6.419 | 393,798 | +0.15(+2.45%) |