Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.728 | 6.818 | 6.712 | 6.712 | 465,431 | -0.07(-0.96%) |
Jul 30, 2009 | 6.753 | 7.120 | 6.663 | 6.777 | 637,199 | +0.13(+1.97%) |
Jul 29, 2009 | 6.704 | 6.704 | 6.541 | 6.647 | 387,826 | -0.08(-1.21%) |
Jul 28, 2009 | 6.777 | 6.810 | 6.614 | 6.728 | 392,986 | -0.07(-0.96%) |
Jul 27, 2009 | 6.777 | 6.835 | 6.671 | 6.794 | 553,339 | +0.01(+0.12%) |
Jul 24, 2009 | 6.745 | 6.794 | 6.704 | 6.786 | 458 | -0.02(-0.24%) |
Jul 23, 2009 | 6.892 | 6.973 | 6.704 | 6.802 | 1,314,775 | -0.09(-1.30%) |
Jul 22, 2009 | 6.835 | 7.022 | 5.994 | 6.892 | 2,830,707 | +0.06(+0.84%) |
Jul 21, 2009 | 6.663 | 6.851 | 6.557 | 6.835 | 612,408 | +0.23(+3.46%) |
Jul 20, 2009 | 6.459 | 6.639 | 6.377 | 6.606 | 513,536 | +0.15(+2.28%) |
Jul 17, 2009 | 6.516 | 6.590 | 6.443 | 6.459 | 266,849 | -0.05(-0.75%) |
Jul 16, 2009 | 6.639 | 6.671 | 6.345 | 6.508 | 466,941 | -0.19(-2.80%) |
Jul 15, 2009 | 6.696 | 6.818 | 6.549 | 6.696 | 419,727 | +0.02(+0.37%) |
Jul 14, 2009 | 6.377 | 6.818 | 6.255 | 6.671 | 709,160 | +0.29(+4.61%) |
Jul 13, 2009 | 6.255 | 6.402 | 6.247 | 6.377 | 281,578 | +0.15(+2.36%) |
Jul 10, 2009 | 6.091 | 6.328 | 5.961 | 6.230 | 288,610 | +0.12(+2.01%) |
Jul 09, 2009 | 6.255 | 6.336 | 5.953 | 6.108 | 799,496 | -0.12(-1.97%) |
Jul 08, 2009 | 6.124 | 6.434 | 6.067 | 6.230 | 548,160 | +0.09(+1.46%) |
Jul 07, 2009 | 6.181 | 6.255 | 6.100 | 6.140 | 457,034 | -0.07(-1.05%) |
Jul 06, 2009 | 6.206 | 6.279 | 6.124 | 6.206 | 327,897 | -0.04(-0.65%) |
Jul 02, 2009 | 6.304 | 6.328 | 6.198 | 6.247 | 647,535 | -0.25(-3.89%) |
Jul 01, 2009 | 6.189 | 6.541 | 6.157 | 6.500 | 646,859 | +0.38(+6.28%) |
Jun 30, 2009 | 6.132 | 6.206 | 6.034 | 6.116 | 625,536 | +0.01(+0.13%) |
Jun 29, 2009 | 6.165 | 6.263 | 5.985 | 6.108 | 434,635 | -0.09(-1.45%) |
Jun 26, 2009 | 6.010 | 6.214 | 5.904 | 6.198 | 883,554 | +0.20(+3.27%) |
Jun 25, 2009 | 5.872 | 6.083 | 5.847 | 6.002 | 448,673 | +0.08(+1.38%) |
Jun 24, 2009 | 6.010 | 6.132 | 5.879 | 5.920 | 351,110 | -0.12(-2.03%) |
Jun 23, 2009 | 6.108 | 6.214 | 5.989 | 6.043 | 325,203 | -0.04(-0.67%) |
Jun 22, 2009 | 6.091 | 6.149 | 5.863 | 6.083 | 513,575 | -0.09(-1.46%) |
Jun 19, 2009 | 6.532 | 6.581 | 6.043 | 6.173 | 1,162,335 | -0.25(-3.94%) |
Jun 18, 2009 | 6.361 | 6.500 | 6.247 | 6.426 | 362,044 | +0.15(+2.34%) |
Jun 17, 2009 | 6.377 | 6.492 | 6.124 | 6.279 | 1,275,524 | -0.07(-1.03%) |
Jun 16, 2009 | 6.394 | 6.492 | 6.263 | 6.345 | 462,645 | +0.04(+0.65%) |
Jun 15, 2009 | 6.475 | 6.524 | 6.157 | 6.304 | 523,520 | -0.14(-2.15%) |
Jun 12, 2009 | 6.394 | 6.557 | 6.230 | 6.443 | 620,376 | +0.02(+0.25%) |
Jun 11, 2009 | 6.728 | 6.728 | 6.418 | 6.426 | 770,934 | -0.30(-4.49%) |
Jun 10, 2009 | 6.998 | 7.014 | 6.622 | 6.728 | 402,835 | -0.23(-3.29%) |
Jun 09, 2009 | 6.900 | 7.080 | 6.851 | 6.957 | 355,770 | +0.11(+1.55%) |
Jun 08, 2009 | 6.947 | 6.965 | 6.810 | 6.851 | 798,757 | -0.42(-5.73%) |
Jun 05, 2009 | 7.471 | 7.635 | 7.243 | 7.267 | 334,259 | -0.16(-2.09%) |
Jun 04, 2009 | 7.439 | 7.504 | 7.226 | 7.422 | 224,460 | +0.03(+0.44%) |
Jun 03, 2009 | 7.471 | 7.561 | 7.276 | 7.390 | 367,949 | -0.20(-2.69%) |
Jun 02, 2009 | 7.872 | 7.872 | 7.431 | 7.594 | 493,574 | -0.30(-3.83%) |
Jun 01, 2009 | 7.512 | 8.125 | 7.398 | 7.896 | 695,451 | +0.50(+6.73%) |
May 29, 2009 | 7.210 | 7.431 | 7.022 | 7.398 | 626,286 | +0.22(+3.07%) |
May 28, 2009 | 7.243 | 7.267 | 6.818 | 7.178 | 602,729 | +0.03(+0.46%) |
May 27, 2009 | 7.243 | 7.512 | 7.112 | 7.145 | 583,194 | -0.10(-1.35%) |
May 26, 2009 | 6.655 | 7.300 | 6.639 | 7.243 | 733,100 | +0.49(+7.26%) |
May 22, 2009 | 6.916 | 6.965 | 6.655 | 6.753 | 351,312 | -0.11(-1.55%) |
May 21, 2009 | 7.063 | 7.210 | 6.696 | 6.859 | 551,814 | -0.25(-3.56%) |
May 20, 2009 | 7.324 | 7.553 | 7.088 | 7.112 | 836,640 | -0.14(-1.91%) |
May 19, 2009 | 7.120 | 7.349 | 7.071 | 7.251 | 696,202 | +0.16(+2.30%) |
May 18, 2009 | 6.720 | 7.088 | 6.630 | 7.088 | 400,551 | +0.51(+7.69%) |
May 15, 2009 | 6.606 | 6.728 | 6.451 | 6.581 | 639,031 | -0.07(-0.98%) |
May 14, 2009 | 6.679 | 6.794 | 6.557 | 6.647 | 804,649 | +0.00(+0.00%) |
May 13, 2009 | 6.998 | 6.998 | 6.549 | 6.647 | 879,642 | -0.45(-6.33%) |
May 12, 2009 | 7.333 | 7.333 | 6.965 | 7.096 | 652,752 | -0.20(-2.80%) |
May 11, 2009 | 7.357 | 7.390 | 7.145 | 7.300 | 811,671 | -0.21(-2.83%) |
May 08, 2009 | 7.047 | 7.529 | 6.818 | 7.512 | 1,140,672 | +0.76(+11.25%) |
May 07, 2009 | 7.324 | 7.390 | 6.728 | 6.753 | 1,060,425 | -0.47(-6.55%) |
May 06, 2009 | 7.553 | 7.561 | 6.982 | 7.226 | 1,000,347 | -0.23(-3.07%) |
May 05, 2009 | 7.553 | 7.627 | 7.324 | 7.455 | 660,890 | -0.14(-1.83%) |
May 04, 2009 | 7.586 | 7.643 | 7.496 | 7.594 | 1,710,813 | -0.16(-2.00%) |