Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.970 | 7.100 | 6.860 | 7.050 | 82,196 | +0.07(+1.00%) |
Jul 30, 2009 | 6.950 | 7.100 | 6.860 | 6.980 | 74,420 | +0.08(+1.16%) |
Jul 29, 2009 | 6.950 | 7.000 | 6.870 | 6.900 | 32,363 | -0.09(-1.29%) |
Jul 28, 2009 | 6.890 | 7.000 | 6.830 | 6.990 | 55,222 | +0.08(+1.16%) |
Jul 27, 2009 | 6.870 | 7.000 | 6.850 | 6.910 | 60,041 | +0.01(+0.14%) |
Jul 24, 2009 | 6.760 | 6.900 | 6.550 | 6.900 | 84,840 | +0.11(+1.62%) |
Jul 23, 2009 | 6.520 | 6.800 | 6.460 | 6.790 | 94,021 | +0.25(+3.82%) |
Jul 22, 2009 | 6.660 | 6.670 | 6.450 | 6.540 | 50,357 | -0.15(-2.24%) |
Jul 21, 2009 | 6.890 | 6.890 | 6.560 | 6.690 | 52,900 | -0.16(-2.34%) |
Jul 20, 2009 | 6.780 | 6.900 | 6.750 | 6.850 | 109,079 | +0.08(+1.18%) |
Jul 17, 2009 | 6.270 | 6.770 | 6.190 | 6.770 | 172,251 | +0.52(+8.32%) |
Jul 16, 2009 | 6.280 | 6.320 | 6.010 | 6.250 | 56,920 | -0.05(-0.79%) |
Jul 15, 2009 | 5.990 | 6.340 | 5.890 | 6.300 | 143,748 | +0.40(+6.78%) |
Jul 14, 2009 | 5.870 | 5.950 | 5.730 | 5.900 | 66,962 | +0.04(+0.68%) |
Jul 13, 2009 | 5.720 | 5.860 | 5.670 | 5.860 | 88,165 | +0.11(+1.91%) |
Jul 10, 2009 | 5.500 | 5.750 | 5.500 | 5.750 | 69,007 | +0.16(+2.86%) |
Jul 09, 2009 | 5.740 | 5.810 | 5.590 | 5.590 | 65,482 | -0.12(-2.10%) |
Jul 08, 2009 | 5.740 | 5.820 | 5.620 | 5.710 | 93,967 | +0.02(+0.35%) |
Jul 07, 2009 | 5.910 | 5.990 | 5.680 | 5.690 | 69,253 | -0.23(-3.89%) |
Jul 06, 2009 | 5.630 | 6.200 | 5.630 | 5.920 | 143,835 | +0.32(+5.71%) |
Jul 02, 2009 | 6.060 | 6.170 | 5.600 | 5.600 | 130,427 | -0.58(-9.39%) |
Jul 01, 2009 | 6.150 | 6.250 | 6.000 | 6.180 | 84,258 | +0.10(+1.64%) |
Jun 30, 2009 | 6.250 | 6.360 | 6.070 | 6.080 | 125,639 | -0.17(-2.72%) |
Jun 29, 2009 | 6.490 | 6.540 | 6.250 | 6.250 | 92,960 | -0.18(-2.80%) |
Jun 26, 2009 | 6.570 | 6.630 | 6.290 | 6.430 | 1,089,742 | -0.20(-3.02%) |
Jun 25, 2009 | 6.370 | 6.640 | 6.370 | 6.630 | 116,837 | +0.30(+4.74%) |
Jun 24, 2009 | 6.690 | 6.690 | 6.270 | 6.330 | 62,580 | -0.18(-2.76%) |
Jun 23, 2009 | 6.640 | 6.730 | 6.460 | 6.510 | 70,328 | -0.05(-0.76%) |
Jun 22, 2009 | 6.760 | 6.810 | 6.510 | 6.560 | 119,496 | -0.20(-2.96%) |
Jun 19, 2009 | 6.860 | 6.860 | 6.700 | 6.760 | 164,538 | +0.04(+0.60%) |
Jun 18, 2009 | 6.800 | 6.840 | 6.700 | 6.720 | 37,299 | -0.11(-1.61%) |
Jun 17, 2009 | 6.760 | 6.870 | 6.650 | 6.830 | 84,925 | +0.09(+1.34%) |
Jun 16, 2009 | 6.880 | 6.880 | 6.600 | 6.740 | 99,217 | -0.06(-0.88%) |
Jun 15, 2009 | 6.720 | 6.830 | 6.610 | 6.800 | 107,840 | -0.02(-0.29%) |
Jun 12, 2009 | 6.490 | 6.850 | 6.390 | 6.820 | 151,618 | +0.28(+4.28%) |
Jun 11, 2009 | 6.590 | 6.710 | 6.440 | 6.540 | 122,740 | -0.01(-0.15%) |
Jun 10, 2009 | 6.800 | 6.870 | 6.250 | 6.550 | 155,208 | -0.27(-3.96%) |
Jun 09, 2009 | 6.910 | 6.990 | 6.790 | 6.820 | 66,211 | -0.07(-1.02%) |
Jun 08, 2009 | 6.790 | 7.040 | 6.760 | 6.890 | 93,663 | +0.02(+0.29%) |
Jun 05, 2009 | 6.920 | 6.940 | 6.700 | 6.870 | 55,134 | +0.00(+0.00%) |
Jun 04, 2009 | 6.820 | 6.970 | 6.710 | 6.870 | 67,792 | +0.08(+1.18%) |
Jun 03, 2009 | 7.010 | 7.050 | 6.660 | 6.790 | 97,444 | -0.27(-3.82%) |
Jun 02, 2009 | 6.840 | 7.080 | 6.700 | 7.060 | 157,322 | +0.20(+2.92%) |
Jun 01, 2009 | 6.740 | 6.930 | 6.640 | 6.860 | 136,347 | +0.27(+4.10%) |
May 29, 2009 | 6.360 | 6.650 | 6.250 | 6.590 | 157,244 | +0.27(+4.27%) |
May 28, 2009 | 6.440 | 6.550 | 6.250 | 6.320 | 82,517 | -0.08(-1.25%) |
May 27, 2009 | 6.870 | 6.930 | 6.370 | 6.400 | 77,596 | -0.50(-7.25%) |
May 26, 2009 | 6.270 | 6.900 | 6.270 | 6.900 | 178,473 | +0.58(+9.18%) |
May 22, 2009 | 6.470 | 6.480 | 6.280 | 6.320 | 103,280 | -0.08(-1.25%) |
May 21, 2009 | 6.390 | 6.440 | 6.250 | 6.400 | 105,049 | -0.07(-1.08%) |
May 20, 2009 | 6.690 | 6.900 | 6.440 | 6.470 | 196,393 | -0.18(-2.71%) |
May 19, 2009 | 6.900 | 6.910 | 6.510 | 6.650 | 98,656 | -0.26(-3.76%) |
May 18, 2009 | 6.520 | 6.920 | 6.450 | 6.910 | 127,205 | +0.47(+7.30%) |
May 15, 2009 | 6.690 | 6.690 | 6.300 | 6.440 | 125,272 | -0.24(-3.59%) |
May 14, 2009 | 6.460 | 6.750 | 6.450 | 6.680 | 154,229 | +0.27(+4.21%) |
May 13, 2009 | 6.610 | 6.760 | 6.370 | 6.410 | 160,010 | -0.30(-4.47%) |
May 12, 2009 | 7.120 | 7.120 | 6.600 | 6.710 | 196,275 | -0.34(-4.82%) |
May 11, 2009 | 7.170 | 7.300 | 6.950 | 7.050 | 95,196 | -0.28(-3.82%) |
May 08, 2009 | 6.530 | 7.330 | 6.510 | 7.330 | 232,375 | +0.74(+11.23%) |
May 07, 2009 | 7.100 | 7.100 | 6.520 | 6.590 | 127,942 | -0.42(-5.99%) |
May 06, 2009 | 7.010 | 7.100 | 6.720 | 7.010 | 171,073 | +0.07(+1.01%) |
May 05, 2009 | 7.150 | 7.210 | 6.810 | 6.940 | 128,370 | -0.25(-3.48%) |
May 04, 2009 | 7.200 | 7.200 | 7.030 | 7.190 | 103,559 | +0.19(+2.71%) |