Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.748 | 6.838 | 6.731 | 6.731 | 464,102 | -0.07(-0.96%) |
Jul 30, 2009 | 6.772 | 7.141 | 6.682 | 6.797 | 635,380 | +0.13(+1.97%) |
Jul 29, 2009 | 6.723 | 6.723 | 6.559 | 6.666 | 386,718 | -0.08(-1.21%) |
Jul 28, 2009 | 6.797 | 6.830 | 6.633 | 6.748 | 391,864 | -0.07(-0.96%) |
Jul 27, 2009 | 6.797 | 6.854 | 6.690 | 6.813 | 551,759 | +0.01(+0.12%) |
Jul 24, 2009 | 6.764 | 6.813 | 6.723 | 6.805 | 456 | -0.02(-0.24%) |
Jul 23, 2009 | 6.911 | 6.993 | 6.723 | 6.821 | 1,311,020 | -0.09(-1.30%) |
Jul 22, 2009 | 6.854 | 7.042 | 6.011 | 6.911 | 2,822,624 | +0.06(+0.84%) |
Jul 21, 2009 | 6.682 | 6.871 | 6.576 | 6.854 | 610,660 | +0.23(+3.46%) |
Jul 20, 2009 | 6.477 | 6.658 | 6.396 | 6.625 | 512,069 | +0.15(+2.28%) |
Jul 17, 2009 | 6.535 | 6.608 | 6.461 | 6.477 | 266,087 | -0.05(-0.75%) |
Jul 16, 2009 | 6.658 | 6.690 | 6.363 | 6.527 | 465,608 | -0.19(-2.80%) |
Jul 15, 2009 | 6.715 | 6.838 | 6.568 | 6.715 | 418,528 | +0.02(+0.37%) |
Jul 14, 2009 | 6.396 | 6.838 | 6.273 | 6.690 | 707,135 | +0.29(+4.61%) |
Jul 13, 2009 | 6.273 | 6.420 | 6.265 | 6.396 | 280,774 | +0.15(+2.36%) |
Jul 10, 2009 | 6.109 | 6.346 | 5.978 | 6.248 | 287,786 | +0.12(+2.01%) |
Jul 09, 2009 | 6.273 | 6.355 | 5.970 | 6.125 | 797,213 | -0.12(-1.97%) |
Jul 08, 2009 | 6.142 | 6.453 | 6.084 | 6.248 | 546,595 | +0.09(+1.46%) |
Jul 07, 2009 | 6.199 | 6.273 | 6.117 | 6.158 | 455,728 | -0.07(-1.05%) |
Jul 06, 2009 | 6.224 | 6.297 | 6.142 | 6.224 | 326,961 | -0.04(-0.65%) |
Jul 02, 2009 | 6.322 | 6.346 | 6.215 | 6.265 | 645,686 | -0.25(-3.89%) |
Jul 01, 2009 | 6.207 | 6.559 | 6.174 | 6.518 | 645,012 | +0.38(+6.28%) |
Jun 30, 2009 | 6.150 | 6.224 | 6.052 | 6.134 | 623,749 | +0.01(+0.13%) |
Jun 29, 2009 | 6.183 | 6.281 | 6.002 | 6.125 | 433,393 | -0.09(-1.45%) |
Jun 26, 2009 | 6.027 | 6.232 | 5.921 | 6.215 | 881,031 | +0.20(+3.27%) |
Jun 25, 2009 | 5.889 | 6.101 | 5.863 | 6.019 | 447,391 | +0.08(+1.38%) |
Jun 24, 2009 | 6.027 | 6.150 | 5.896 | 5.937 | 350,108 | -0.12(-2.03%) |
Jun 23, 2009 | 6.125 | 6.232 | 6.007 | 6.060 | 324,274 | -0.04(-0.67%) |
Jun 22, 2009 | 6.109 | 6.166 | 5.880 | 6.101 | 512,108 | -0.09(-1.46%) |
Jun 19, 2009 | 6.551 | 6.600 | 6.060 | 6.191 | 1,159,016 | -0.25(-3.94%) |
Jun 18, 2009 | 6.379 | 6.518 | 6.265 | 6.445 | 361,010 | +0.15(+2.34%) |
Jun 17, 2009 | 6.396 | 6.510 | 6.142 | 6.297 | 1,271,882 | -0.07(-1.03%) |
Jun 16, 2009 | 6.412 | 6.510 | 6.281 | 6.363 | 461,324 | +0.04(+0.65%) |
Jun 15, 2009 | 6.494 | 6.543 | 6.174 | 6.322 | 522,025 | -0.14(-2.15%) |
Jun 12, 2009 | 6.412 | 6.576 | 6.248 | 6.461 | 618,604 | +0.02(+0.25%) |
Jun 11, 2009 | 6.748 | 6.748 | 6.436 | 6.445 | 768,733 | -0.30(-4.49%) |
Jun 10, 2009 | 7.018 | 7.034 | 6.641 | 6.748 | 401,685 | -0.23(-3.29%) |
Jun 09, 2009 | 6.920 | 7.100 | 6.871 | 6.977 | 354,754 | +0.11(+1.55%) |
Jun 08, 2009 | 6.967 | 6.985 | 6.830 | 6.871 | 796,476 | -0.42(-5.73%) |
Jun 05, 2009 | 7.493 | 7.657 | 7.264 | 7.288 | 333,304 | -0.16(-2.09%) |
Jun 04, 2009 | 7.460 | 7.526 | 7.247 | 7.444 | 223,819 | +0.03(+0.44%) |
Jun 03, 2009 | 7.493 | 7.583 | 7.296 | 7.411 | 366,899 | -0.20(-2.69%) |
Jun 02, 2009 | 7.894 | 7.894 | 7.453 | 7.616 | 492,164 | -0.30(-3.83%) |
Jun 01, 2009 | 7.534 | 8.148 | 7.419 | 7.919 | 693,465 | +0.50(+6.73%) |
May 29, 2009 | 7.231 | 7.452 | 7.042 | 7.419 | 624,498 | +0.22(+3.07%) |
May 28, 2009 | 7.264 | 7.288 | 6.838 | 7.198 | 601,007 | +0.03(+0.46%) |
May 27, 2009 | 7.264 | 7.534 | 7.133 | 7.165 | 581,529 | -0.10(-1.35%) |
May 26, 2009 | 6.674 | 7.321 | 6.658 | 7.264 | 731,006 | +0.49(+7.26%) |
May 22, 2009 | 6.936 | 6.985 | 6.674 | 6.772 | 350,309 | -0.11(-1.55%) |
May 21, 2009 | 7.083 | 7.231 | 6.715 | 6.879 | 550,238 | -0.25(-3.56%) |
May 20, 2009 | 7.345 | 7.575 | 7.108 | 7.133 | 834,251 | -0.14(-1.91%) |
May 19, 2009 | 7.141 | 7.370 | 7.092 | 7.272 | 694,214 | +0.16(+2.30%) |
May 18, 2009 | 6.739 | 7.108 | 6.649 | 7.108 | 399,407 | +0.51(+7.69%) |
May 15, 2009 | 6.625 | 6.748 | 6.469 | 6.600 | 637,206 | -0.07(-0.98%) |
May 14, 2009 | 6.699 | 6.813 | 6.576 | 6.666 | 802,351 | +0.00(+0.00%) |
May 13, 2009 | 7.018 | 7.018 | 6.568 | 6.666 | 877,130 | -0.45(-6.33%) |
May 12, 2009 | 7.354 | 7.354 | 6.985 | 7.116 | 650,888 | -0.20(-2.80%) |
May 11, 2009 | 7.378 | 7.411 | 7.165 | 7.321 | 809,353 | -0.21(-2.83%) |
May 08, 2009 | 7.067 | 7.550 | 6.838 | 7.534 | 1,137,415 | +0.76(+11.25%) |
May 07, 2009 | 7.345 | 7.411 | 6.748 | 6.772 | 1,057,397 | -0.47(-6.55%) |
May 06, 2009 | 7.575 | 7.583 | 7.002 | 7.247 | 997,490 | -0.23(-3.07%) |
May 05, 2009 | 7.575 | 7.648 | 7.345 | 7.476 | 659,003 | -0.14(-1.83%) |
May 04, 2009 | 7.608 | 7.665 | 7.517 | 7.616 | 1,705,928 | -0.16(-2.00%) |