Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.868 | 7.638 | 6.629 | 7.340 | 551,856 | +0.02(+0.26%) |
Jul 30, 2009 | 7.373 | 7.612 | 7.159 | 7.321 | 470,522 | +0.07(+0.98%) |
Jul 29, 2009 | 7.463 | 7.702 | 7.172 | 7.250 | 349,223 | -0.27(-3.53%) |
Jul 28, 2009 | 7.360 | 7.754 | 7.360 | 7.515 | 498,695 | +0.14(+1.84%) |
Jul 27, 2009 | 7.508 | 7.644 | 7.347 | 7.379 | 384,964 | -0.13(-1.72%) |
Jul 24, 2009 | 7.405 | 7.702 | 7.405 | 7.508 | 3,817 | +0.05(+0.69%) |
Jul 23, 2009 | 7.250 | 7.761 | 7.250 | 7.457 | 418,252 | +0.18(+2.49%) |
Jul 22, 2009 | 7.082 | 7.334 | 7.082 | 7.276 | 298,731 | +0.17(+2.37%) |
Jul 21, 2009 | 7.224 | 7.347 | 7.036 | 7.107 | 355,535 | -0.05(-0.72%) |
Jul 20, 2009 | 7.159 | 7.269 | 7.049 | 7.159 | 390,102 | +0.03(+0.45%) |
Jul 17, 2009 | 7.127 | 7.224 | 7.043 | 7.127 | 176,905 | +0.02(+0.27%) |
Jul 16, 2009 | 7.036 | 7.256 | 6.913 | 7.107 | 398,688 | -0.01(-0.09%) |
Jul 15, 2009 | 6.558 | 7.172 | 6.558 | 7.114 | 538,346 | +0.61(+9.45%) |
Jul 14, 2009 | 6.661 | 6.700 | 6.344 | 6.500 | 298,164 | -0.17(-2.52%) |
Jul 13, 2009 | 6.700 | 6.758 | 6.584 | 6.668 | 393,117 | +0.32(+4.99%) |
Jul 10, 2009 | 6.267 | 6.402 | 6.163 | 6.351 | 180,575 | +0.00(+0.00%) |
Jul 09, 2009 | 6.299 | 6.422 | 6.247 | 6.351 | 198,451 | +0.02(+0.31%) |
Jul 08, 2009 | 6.454 | 6.590 | 6.247 | 6.331 | 245,711 | -0.06(-1.01%) |
Jul 07, 2009 | 6.461 | 6.461 | 6.254 | 6.396 | 362,503 | -0.02(-0.30%) |
Jul 06, 2009 | 6.221 | 6.441 | 6.208 | 6.415 | 315,539 | +0.20(+3.23%) |
Jul 02, 2009 | 6.700 | 6.700 | 6.196 | 6.215 | 404,844 | -0.54(-8.04%) |
Jul 01, 2009 | 6.474 | 6.829 | 6.474 | 6.758 | 239,792 | +0.31(+4.81%) |
Jun 30, 2009 | 6.590 | 6.622 | 6.286 | 6.448 | 381,975 | -0.09(-1.38%) |
Jun 29, 2009 | 6.525 | 6.719 | 6.344 | 6.538 | 294,487 | +0.08(+1.20%) |
Jun 26, 2009 | 6.661 | 6.739 | 6.390 | 6.461 | 705,193 | -0.28(-4.13%) |
Jun 25, 2009 | 6.545 | 6.745 | 6.525 | 6.739 | 254,183 | +0.30(+4.72%) |
Jun 24, 2009 | 6.305 | 6.525 | 6.241 | 6.435 | 273,278 | +0.16(+2.58%) |
Jun 23, 2009 | 6.357 | 6.474 | 6.267 | 6.273 | 300,735 | -0.05(-0.82%) |
Jun 22, 2009 | 6.629 | 6.629 | 6.325 | 6.325 | 303,812 | -0.39(-5.78%) |
Jun 19, 2009 | 6.700 | 6.920 | 6.648 | 6.713 | 605,228 | +0.07(+1.07%) |
Jun 18, 2009 | 6.532 | 6.745 | 6.500 | 6.642 | 619,406 | +0.10(+1.48%) |
Jun 17, 2009 | 6.131 | 6.629 | 6.111 | 6.545 | 670,418 | +0.41(+6.75%) |
Jun 16, 2009 | 6.060 | 6.280 | 6.034 | 6.131 | 444,888 | +0.07(+1.17%) |
Jun 15, 2009 | 6.105 | 6.105 | 5.911 | 6.060 | 514,001 | -0.08(-1.37%) |
Jun 12, 2009 | 6.079 | 6.170 | 6.008 | 6.144 | 193,381 | +0.04(+0.64%) |
Jun 11, 2009 | 6.047 | 6.228 | 6.021 | 6.105 | 285,430 | +0.01(+0.21%) |
Jun 10, 2009 | 6.409 | 6.409 | 5.976 | 6.092 | 261,531 | -0.27(-4.17%) |
Jun 09, 2009 | 6.474 | 6.551 | 6.293 | 6.357 | 226,169 | -0.12(-1.80%) |
Jun 08, 2009 | 6.325 | 6.558 | 6.273 | 6.474 | 311,267 | +0.08(+1.32%) |
Jun 05, 2009 | 6.506 | 6.635 | 6.280 | 6.390 | 329,833 | -0.08(-1.30%) |
Jun 04, 2009 | 6.267 | 6.493 | 6.170 | 6.474 | 315,558 | +0.28(+4.49%) |
Jun 03, 2009 | 6.267 | 6.364 | 6.157 | 6.196 | 312,292 | -0.13(-2.05%) |
Jun 02, 2009 | 6.254 | 6.435 | 6.150 | 6.325 | 832,348 | +0.12(+1.88%) |
Jun 01, 2009 | 5.879 | 6.286 | 5.749 | 6.208 | 494,641 | +0.37(+6.31%) |
May 29, 2009 | 5.943 | 5.943 | 5.601 | 5.840 | 457,058 | -0.05(-0.88%) |
May 28, 2009 | 5.782 | 5.930 | 5.652 | 5.892 | 270,925 | +0.16(+2.71%) |
May 27, 2009 | 6.086 | 6.137 | 5.723 | 5.736 | 428,417 | -0.42(-6.83%) |
May 26, 2009 | 5.685 | 6.176 | 5.639 | 6.157 | 620,586 | +0.44(+7.69%) |
May 22, 2009 | 5.672 | 5.844 | 5.672 | 5.717 | 647,203 | +0.07(+1.26%) |
May 21, 2009 | 5.368 | 5.659 | 5.251 | 5.646 | 708,595 | +0.23(+4.18%) |
May 20, 2009 | 5.646 | 5.853 | 5.407 | 5.419 | 394,442 | -0.18(-3.23%) |
May 19, 2009 | 5.730 | 5.759 | 5.594 | 5.601 | 212,074 | -0.21(-3.56%) |
May 18, 2009 | 5.723 | 5.840 | 5.575 | 5.808 | 337,451 | +0.16(+2.75%) |
May 15, 2009 | 5.833 | 5.833 | 5.588 | 5.652 | 319,697 | -0.15(-2.56%) |
May 14, 2009 | 5.626 | 5.943 | 5.581 | 5.801 | 541,069 | +0.16(+2.75%) |
May 13, 2009 | 5.840 | 5.885 | 5.639 | 5.646 | 398,991 | -0.27(-4.49%) |
May 12, 2009 | 6.118 | 6.202 | 5.911 | 5.911 | 609,603 | -0.17(-2.77%) |
May 11, 2009 | 6.305 | 6.422 | 6.066 | 6.079 | 598,301 | -0.34(-5.24%) |
May 08, 2009 | 6.034 | 6.415 | 5.963 | 6.415 | 812,280 | +0.43(+7.24%) |
May 07, 2009 | 6.176 | 6.189 | 5.937 | 5.982 | 902,666 | -0.07(-1.18%) |
May 06, 2009 | 5.950 | 6.086 | 5.743 | 6.053 | 960,223 | +0.23(+4.00%) |
May 05, 2009 | 5.885 | 5.898 | 5.782 | 5.820 | 937,639 | -0.16(-2.60%) |
May 04, 2009 | 5.775 | 5.982 | 5.743 | 5.976 | 813,533 | +0.21(+3.59%) |