Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.747 | 6.837 | 6.731 | 6.731 | 464,144 | -0.07(-0.96%) |
Jul 30, 2009 | 6.772 | 7.140 | 6.682 | 6.796 | 635,438 | +0.13(+1.97%) |
Jul 29, 2009 | 6.722 | 6.722 | 6.559 | 6.665 | 386,754 | -0.08(-1.21%) |
Jul 28, 2009 | 6.796 | 6.829 | 6.632 | 6.747 | 391,900 | -0.07(-0.96%) |
Jul 27, 2009 | 6.796 | 6.854 | 6.690 | 6.813 | 551,810 | +0.01(+0.12%) |
Jul 24, 2009 | 6.763 | 6.813 | 6.722 | 6.804 | 456 | -0.02(-0.24%) |
Jul 23, 2009 | 6.911 | 6.993 | 6.722 | 6.821 | 1,311,140 | -0.09(-1.30%) |
Jul 22, 2009 | 6.854 | 7.042 | 6.010 | 6.911 | 2,822,883 | +0.06(+0.84%) |
Jul 21, 2009 | 6.682 | 6.870 | 6.575 | 6.854 | 610,716 | +0.23(+3.46%) |
Jul 20, 2009 | 6.477 | 6.657 | 6.395 | 6.624 | 512,116 | +0.15(+2.28%) |
Jul 17, 2009 | 6.534 | 6.608 | 6.460 | 6.477 | 266,111 | -0.05(-0.75%) |
Jul 16, 2009 | 6.657 | 6.690 | 6.362 | 6.526 | 465,650 | -0.19(-2.80%) |
Jul 15, 2009 | 6.714 | 6.837 | 6.567 | 6.714 | 418,567 | +0.02(+0.37%) |
Jul 14, 2009 | 6.395 | 6.837 | 6.272 | 6.690 | 707,200 | +0.29(+4.61%) |
Jul 13, 2009 | 6.272 | 6.420 | 6.264 | 6.395 | 280,800 | +0.15(+2.36%) |
Jul 10, 2009 | 6.108 | 6.346 | 5.977 | 6.248 | 287,812 | +0.12(+2.01%) |
Jul 09, 2009 | 6.272 | 6.354 | 5.969 | 6.125 | 797,286 | -0.12(-1.97%) |
Jul 08, 2009 | 6.141 | 6.452 | 6.084 | 6.248 | 546,645 | +0.09(+1.46%) |
Jul 07, 2009 | 6.198 | 6.272 | 6.117 | 6.158 | 455,770 | -0.07(-1.05%) |
Jul 06, 2009 | 6.223 | 6.297 | 6.141 | 6.223 | 326,991 | -0.04(-0.65%) |
Jul 02, 2009 | 6.321 | 6.346 | 6.215 | 6.264 | 645,745 | -0.25(-3.89%) |
Jul 01, 2009 | 6.207 | 6.559 | 6.174 | 6.518 | 645,071 | +0.38(+6.28%) |
Jun 30, 2009 | 6.149 | 6.223 | 6.051 | 6.133 | 623,806 | +0.01(+0.13%) |
Jun 29, 2009 | 6.182 | 6.280 | 6.002 | 6.125 | 433,433 | -0.09(-1.45%) |
Jun 26, 2009 | 6.027 | 6.231 | 5.920 | 6.215 | 881,112 | +0.20(+3.27%) |
Jun 25, 2009 | 5.888 | 6.100 | 5.863 | 6.018 | 447,433 | +0.08(+1.38%) |
Jun 24, 2009 | 6.027 | 6.149 | 5.895 | 5.936 | 350,140 | -0.12(-2.03%) |
Jun 23, 2009 | 6.125 | 6.231 | 6.006 | 6.059 | 324,304 | -0.04(-0.67%) |
Jun 22, 2009 | 6.108 | 6.166 | 5.879 | 6.100 | 512,155 | -0.09(-1.46%) |
Jun 19, 2009 | 6.551 | 6.600 | 6.059 | 6.190 | 1,159,122 | -0.25(-3.94%) |
Jun 18, 2009 | 6.379 | 6.518 | 6.264 | 6.444 | 361,043 | +0.15(+2.34%) |
Jun 17, 2009 | 6.395 | 6.510 | 6.141 | 6.297 | 1,271,999 | -0.07(-1.03%) |
Jun 16, 2009 | 6.411 | 6.510 | 6.280 | 6.362 | 461,366 | +0.04(+0.65%) |
Jun 15, 2009 | 6.493 | 6.542 | 6.174 | 6.321 | 522,073 | -0.14(-2.15%) |
Jun 12, 2009 | 6.411 | 6.575 | 6.248 | 6.460 | 618,661 | +0.02(+0.25%) |
Jun 11, 2009 | 6.747 | 6.747 | 6.436 | 6.444 | 768,803 | -0.30(-4.49%) |
Jun 10, 2009 | 7.017 | 7.034 | 6.641 | 6.747 | 401,722 | -0.23(-3.29%) |
Jun 09, 2009 | 6.919 | 7.099 | 6.870 | 6.976 | 354,787 | +0.11(+1.55%) |
Jun 08, 2009 | 6.966 | 6.985 | 6.829 | 6.870 | 796,549 | -0.42(-5.73%) |
Jun 05, 2009 | 7.492 | 7.656 | 7.263 | 7.287 | 333,335 | -0.16(-2.09%) |
Jun 04, 2009 | 7.459 | 7.525 | 7.247 | 7.443 | 223,839 | +0.03(+0.44%) |
Jun 03, 2009 | 7.492 | 7.582 | 7.296 | 7.410 | 366,932 | -0.20(-2.69%) |
Jun 02, 2009 | 7.893 | 7.893 | 7.452 | 7.615 | 492,209 | -0.30(-3.83%) |
Jun 01, 2009 | 7.533 | 8.147 | 7.418 | 7.918 | 693,529 | +0.50(+6.73%) |
May 29, 2009 | 7.230 | 7.451 | 7.042 | 7.418 | 624,555 | +0.22(+3.07%) |
May 28, 2009 | 7.263 | 7.287 | 6.837 | 7.197 | 601,063 | +0.03(+0.46%) |
May 27, 2009 | 7.263 | 7.533 | 7.132 | 7.165 | 581,582 | -0.10(-1.35%) |
May 26, 2009 | 6.673 | 7.320 | 6.657 | 7.263 | 731,073 | +0.49(+7.26%) |
May 22, 2009 | 6.935 | 6.985 | 6.673 | 6.772 | 350,341 | -0.11(-1.55%) |
May 21, 2009 | 7.083 | 7.230 | 6.714 | 6.878 | 550,288 | -0.25(-3.56%) |
May 20, 2009 | 7.345 | 7.574 | 7.107 | 7.132 | 834,327 | -0.14(-1.91%) |
May 19, 2009 | 7.140 | 7.369 | 7.091 | 7.271 | 694,278 | +0.16(+2.30%) |
May 18, 2009 | 6.739 | 7.107 | 6.649 | 7.107 | 399,444 | +0.51(+7.69%) |
May 15, 2009 | 6.624 | 6.747 | 6.469 | 6.600 | 637,265 | -0.07(-0.98%) |
May 14, 2009 | 6.698 | 6.813 | 6.575 | 6.665 | 802,425 | +0.00(+0.00%) |
May 13, 2009 | 7.017 | 7.017 | 6.567 | 6.665 | 877,211 | -0.45(-6.33%) |
May 12, 2009 | 7.353 | 7.353 | 6.985 | 7.116 | 650,948 | -0.20(-2.80%) |
May 11, 2009 | 7.378 | 7.410 | 7.165 | 7.320 | 809,428 | -0.21(-2.83%) |
May 08, 2009 | 7.066 | 7.550 | 6.837 | 7.533 | 1,137,519 | +0.76(+11.25%) |
May 07, 2009 | 7.345 | 7.410 | 6.747 | 6.772 | 1,057,494 | -0.47(-6.55%) |
May 06, 2009 | 7.574 | 7.582 | 7.001 | 7.247 | 997,582 | -0.23(-3.07%) |
May 05, 2009 | 7.574 | 7.648 | 7.345 | 7.476 | 659,063 | -0.14(-1.83%) |
May 04, 2009 | 7.607 | 7.664 | 7.517 | 7.615 | 1,706,084 | -0.16(-2.00%) |