Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.849 | 7.062 | 6.810 | 6.821 | 862,206 | +0.01(+0.08%) |
Jul 30, 2009 | 8.100 | 8.308 | 6.608 | 6.816 | 3,376,082 | -0.85(-11.12%) |
Jul 29, 2009 | 7.625 | 7.745 | 7.461 | 7.669 | 900,017 | +0.03(+0.43%) |
Jul 28, 2009 | 7.767 | 7.767 | 7.488 | 7.636 | 553,118 | -0.13(-1.62%) |
Jul 27, 2009 | 7.898 | 7.915 | 7.712 | 7.762 | 263,503 | -0.03(-0.42%) |
Jul 24, 2009 | 7.669 | 7.882 | 7.609 | 7.794 | 3,192 | +0.01(+0.14%) |
Jul 23, 2009 | 7.625 | 7.931 | 7.581 | 7.783 | 403,511 | +0.21(+2.82%) |
Jul 22, 2009 | 7.510 | 7.778 | 7.435 | 7.570 | 332,063 | -0.06(-0.79%) |
Jul 21, 2009 | 7.871 | 7.980 | 7.276 | 7.630 | 614,471 | -0.24(-2.99%) |
Jul 20, 2009 | 7.762 | 7.980 | 7.669 | 7.865 | 532,878 | +0.22(+2.86%) |
Jul 17, 2009 | 7.423 | 7.691 | 7.242 | 7.647 | 526,800 | +0.23(+3.09%) |
Jul 16, 2009 | 7.160 | 7.455 | 7.073 | 7.417 | 548,769 | +0.27(+3.75%) |
Jul 15, 2009 | 7.056 | 7.188 | 6.925 | 7.149 | 564,819 | +0.22(+3.24%) |
Jul 14, 2009 | 6.647 | 7.024 | 6.608 | 6.925 | 462,195 | +0.29(+4.37%) |
Jul 13, 2009 | 6.608 | 6.641 | 6.493 | 6.636 | 329,476 | +0.22(+3.41%) |
Jul 10, 2009 | 6.472 | 6.488 | 6.231 | 6.417 | 343,497 | -0.06(-0.93%) |
Jul 09, 2009 | 6.532 | 6.611 | 6.368 | 6.477 | 425,228 | -0.03(-0.42%) |
Jul 08, 2009 | 6.816 | 6.816 | 6.417 | 6.504 | 614,703 | -0.23(-3.41%) |
Jul 07, 2009 | 6.783 | 6.832 | 6.641 | 6.734 | 517,050 | -0.03(-0.40%) |
Jul 06, 2009 | 6.914 | 6.914 | 6.422 | 6.761 | 410,387 | -0.08(-1.12%) |
Jul 02, 2009 | 6.903 | 7.106 | 6.794 | 6.838 | 377,671 | -0.17(-2.42%) |
Jul 01, 2009 | 6.843 | 7.073 | 6.729 | 7.007 | 737,106 | +0.21(+3.05%) |
Jun 30, 2009 | 6.668 | 6.953 | 6.668 | 6.800 | 883,814 | +0.09(+1.39%) |
Jun 29, 2009 | 6.679 | 6.723 | 6.450 | 6.707 | 1,025,290 | +0.02(+0.25%) |
Jun 26, 2009 | 6.351 | 6.789 | 6.302 | 6.690 | 5,124,615 | +0.35(+5.52%) |
Jun 25, 2009 | 6.340 | 6.450 | 6.302 | 6.340 | 510,308 | +0.04(+0.69%) |
Jun 24, 2009 | 6.390 | 6.510 | 6.237 | 6.297 | 441,266 | -0.02(-0.35%) |
Jun 23, 2009 | 6.166 | 6.346 | 5.958 | 6.319 | 932,231 | +0.07(+1.05%) |
Jun 22, 2009 | 6.750 | 6.854 | 6.176 | 6.253 | 1,462,244 | -0.71(-10.20%) |
Jun 19, 2009 | 6.422 | 6.969 | 6.422 | 6.964 | 1,263,310 | +0.61(+9.54%) |
Jun 18, 2009 | 6.264 | 6.406 | 6.122 | 6.357 | 342,579 | +0.07(+1.13%) |
Jun 17, 2009 | 6.286 | 6.379 | 6.067 | 6.286 | 295,443 | +0.03(+0.44%) |
Jun 16, 2009 | 6.286 | 6.379 | 6.155 | 6.258 | 417,273 | -0.03(-0.43%) |
Jun 15, 2009 | 6.439 | 6.483 | 6.094 | 6.286 | 416,219 | -0.23(-3.52%) |
Jun 12, 2009 | 6.422 | 6.565 | 6.379 | 6.515 | 250,471 | +0.09(+1.45%) |
Jun 11, 2009 | 6.641 | 6.663 | 6.411 | 6.422 | 540,340 | -0.24(-3.61%) |
Jun 10, 2009 | 6.696 | 6.772 | 6.357 | 6.663 | 523,203 | +0.12(+1.84%) |
Jun 09, 2009 | 6.483 | 6.832 | 6.411 | 6.543 | 759,040 | +0.07(+1.01%) |
Jun 08, 2009 | 6.373 | 6.510 | 6.362 | 6.477 | 524,948 | +0.15(+2.42%) |
Jun 05, 2009 | 6.422 | 6.455 | 6.193 | 6.324 | 353,113 | +0.02(+0.35%) |
Jun 04, 2009 | 6.127 | 6.335 | 6.127 | 6.302 | 446,002 | +0.15(+2.40%) |
Jun 03, 2009 | 6.827 | 6.827 | 6.007 | 6.155 | 1,052,570 | -0.56(-8.36%) |
Jun 02, 2009 | 6.668 | 6.723 | 6.428 | 6.716 | 740,185 | +0.16(+2.48%) |
Jun 01, 2009 | 6.641 | 6.696 | 6.477 | 6.554 | 747,225 | +0.07(+1.01%) |
May 29, 2009 | 6.351 | 6.515 | 6.280 | 6.488 | 987,713 | +0.24(+3.76%) |
May 28, 2009 | 6.280 | 6.283 | 6.051 | 6.253 | 361,795 | +0.02(+0.26%) |
May 27, 2009 | 6.395 | 6.466 | 6.237 | 6.237 | 403,727 | -0.15(-2.31%) |
May 26, 2009 | 6.149 | 6.537 | 6.133 | 6.384 | 394,750 | +0.14(+2.19%) |
May 22, 2009 | 6.493 | 6.581 | 6.166 | 6.248 | 544,043 | -0.17(-2.64%) |
May 21, 2009 | 6.504 | 6.543 | 6.166 | 6.417 | 423,867 | -0.13(-1.92%) |
May 20, 2009 | 6.597 | 6.597 | 6.477 | 6.543 | 534,142 | +0.04(+0.59%) |
May 19, 2009 | 6.488 | 6.592 | 6.319 | 6.504 | 512,056 | +0.06(+0.93%) |
May 18, 2009 | 6.280 | 6.461 | 6.182 | 6.444 | 483,473 | +0.31(+5.08%) |
May 15, 2009 | 6.012 | 6.198 | 5.898 | 6.133 | 641,310 | +0.20(+3.31%) |
May 14, 2009 | 5.739 | 6.084 | 5.739 | 5.936 | 663,550 | +0.13(+2.16%) |
May 13, 2009 | 6.335 | 6.335 | 5.635 | 5.810 | 834,576 | -0.58(-9.15%) |
May 12, 2009 | 6.160 | 6.504 | 6.160 | 6.395 | 576,120 | +0.35(+5.79%) |
May 11, 2009 | 6.433 | 6.433 | 5.991 | 6.045 | 1,074,036 | -0.36(-5.63%) |
May 08, 2009 | 6.264 | 6.510 | 6.149 | 6.406 | 465,115 | +0.15(+2.36%) |
May 07, 2009 | 6.816 | 6.914 | 6.149 | 6.258 | 875,995 | -0.57(-8.40%) |
May 06, 2009 | 7.056 | 7.073 | 6.821 | 6.832 | 468,266 | -0.09(-1.26%) |
May 05, 2009 | 6.991 | 7.144 | 6.832 | 6.920 | 840,906 | +0.24(+3.52%) |
May 04, 2009 | 6.608 | 6.712 | 6.586 | 6.685 | 856,558 | +0.33(+5.16%) |