Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.803 | 7.131 | 6.762 | 7.131 | 4,194 | +0.24(+3.45%) |
Jul 30, 2009 | 6.803 | 6.893 | 6.803 | 6.893 | 1,769 | +0.12(+1.82%) |
Jul 29, 2009 | 7.090 | 7.121 | 6.688 | 6.770 | 8,796 | -0.29(-4.07%) |
Jul 28, 2009 | 6.762 | 7.057 | 6.500 | 7.057 | 6,521 | +0.11(+1.53%) |
Jul 27, 2009 | 6.754 | 7.033 | 6.680 | 6.951 | 5,703 | +0.19(+2.79%) |
Jul 24, 2009 | 6.721 | 6.910 | 6.615 | 6.762 | 20,961 | -0.23(-3.28%) |
Jul 23, 2009 | 6.887 | 6.992 | 6.885 | 6.992 | 6,727 | +0.14(+2.00%) |
Jul 22, 2009 | 6.844 | 6.951 | 6.844 | 6.855 | 27,572 | -0.02(-0.32%) |
Jul 21, 2009 | 6.852 | 6.885 | 6.762 | 6.877 | 4,397 | +0.11(+1.67%) |
Jul 20, 2009 | 6.951 | 6.967 | 6.721 | 6.764 | 2,341 | -0.20(-2.92%) |
Jul 17, 2009 | 7.049 | 7.131 | 6.967 | 6.967 | 4,998 | +0.00(+0.00%) |
Jul 16, 2009 | 6.590 | 6.967 | 6.500 | 6.967 | 18,856 | +0.37(+5.59%) |
Jul 15, 2009 | 6.598 | 6.598 | 6.516 | 6.598 | 24,605 | +0.00(+0.00%) |
Jul 14, 2009 | 6.582 | 6.598 | 6.557 | 6.598 | 25,258 | +0.01(+0.12%) |
Jul 13, 2009 | 6.459 | 6.649 | 6.459 | 6.590 | 15,006 | -0.01(-0.12%) |
Jul 10, 2009 | 6.557 | 6.598 | 6.557 | 6.598 | 11,231 | +0.00(+0.00%) |
Jul 09, 2009 | 6.598 | 6.647 | 6.558 | 6.598 | 22,875 | +0.00(+0.00%) |
Jul 08, 2009 | 6.627 | 6.639 | 6.565 | 6.598 | 31,705 | +0.00(+0.00%) |
Jul 07, 2009 | 6.574 | 6.639 | 6.565 | 6.598 | 73,049 | +0.02(+0.25%) |
Jul 06, 2009 | 6.631 | 6.631 | 6.557 | 6.582 | 1,260 | -0.08(-1.23%) |
Jul 02, 2009 | 6.918 | 6.942 | 6.459 | 6.664 | 15,362 | -0.23(-3.33%) |
Jul 01, 2009 | 6.680 | 7.115 | 6.680 | 6.893 | 3,247 | +0.09(+1.33%) |
Jun 30, 2009 | 6.656 | 6.803 | 6.647 | 6.803 | 2,813 | +0.02(+0.36%) |
Jun 29, 2009 | 6.787 | 6.787 | 6.647 | 6.778 | 2,444 | +0.03(+0.39%) |
Jun 26, 2009 | 6.754 | 6.754 | 6.752 | 6.752 | 762 | -0.01(-0.15%) |
Jun 25, 2009 | 6.681 | 6.787 | 6.681 | 6.762 | 1,981 | +0.06(+0.85%) |
Jun 24, 2009 | 6.746 | 6.762 | 6.639 | 6.705 | 1,049 | +0.07(+0.99%) |
Jun 23, 2009 | 6.557 | 6.656 | 6.557 | 6.639 | 6,834 | +0.08(+1.25%) |
Jun 22, 2009 | 6.557 | 6.606 | 6.557 | 6.557 | 1,342 | -0.10(-1.48%) |
Jun 19, 2009 | 6.664 | 6.664 | 6.557 | 6.656 | 4,439 | +0.10(+1.50%) |
Jun 18, 2009 | 6.598 | 6.598 | 6.451 | 6.557 | 37,425 | +0.03(+0.50%) |
Jun 17, 2009 | 6.520 | 6.623 | 6.483 | 6.524 | 3,843 | -0.03(-0.50%) |
Jun 16, 2009 | 6.492 | 6.951 | 6.492 | 6.557 | 10,478 | +0.00(+0.00%) |
Jun 15, 2009 | 6.475 | 6.574 | 6.451 | 6.557 | 2,192 | +0.00(+0.00%) |
Jun 12, 2009 | 6.639 | 6.680 | 6.557 | 6.557 | 3,464 | -0.13(-1.96%) |
Jun 11, 2009 | 6.639 | 6.721 | 6.483 | 6.688 | 12,936 | -0.02(-0.24%) |
Jun 10, 2009 | 6.770 | 6.877 | 6.606 | 6.705 | 48,667 | +0.08(+1.24%) |
Jun 09, 2009 | 6.557 | 6.656 | 6.557 | 6.623 | 21,583 | +0.07(+1.00%) |
Jun 08, 2009 | 6.500 | 6.557 | 6.442 | 6.557 | 6,613 | -0.10(-1.48%) |
Jun 05, 2009 | 6.639 | 6.778 | 6.557 | 6.656 | 6,024 | -0.02(-0.37%) |
Jun 04, 2009 | 6.524 | 6.680 | 6.393 | 6.680 | 43,997 | +0.29(+4.49%) |
Jun 03, 2009 | 6.557 | 6.565 | 6.393 | 6.393 | 21,215 | -0.16(-2.50%) |
Jun 02, 2009 | 6.557 | 6.639 | 6.533 | 6.557 | 52,366 | +0.00(+0.00%) |
Jun 01, 2009 | 6.492 | 6.639 | 6.475 | 6.557 | 18,695 | -0.08(-1.23%) |
May 29, 2009 | 6.680 | 6.680 | 6.557 | 6.639 | 80,226 | -0.04(-0.61%) |
May 28, 2009 | 6.639 | 6.918 | 6.639 | 6.680 | 14,524 | +0.09(+1.37%) |
May 27, 2009 | 6.434 | 6.631 | 6.434 | 6.590 | 61,148 | +0.39(+6.35%) |
May 26, 2009 | 5.942 | 6.315 | 5.942 | 6.197 | 9,432 | +0.24(+3.99%) |
May 22, 2009 | 5.983 | 5.983 | 5.738 | 5.959 | 16,287 | +0.04(+0.69%) |
May 21, 2009 | 5.656 | 6.024 | 5.656 | 5.918 | 47,286 | +0.16(+2.70%) |
May 20, 2009 | 5.738 | 6.082 | 5.738 | 5.762 | 5,490 | +0.06(+1.01%) |
May 19, 2009 | 5.680 | 5.705 | 5.606 | 5.705 | 6,707 | +0.02(+0.43%) |
May 18, 2009 | 5.369 | 5.729 | 5.369 | 5.680 | 13,071 | +0.44(+8.45%) |
May 15, 2009 | 5.205 | 5.467 | 5.205 | 5.238 | 9,785 | -0.06(-1.08%) |
May 14, 2009 | 5.910 | 6.319 | 5.295 | 5.295 | 19,457 | -0.39(-6.92%) |
May 13, 2009 | 6.360 | 6.393 | 5.615 | 5.688 | 8,109 | -0.26(-4.41%) |
May 12, 2009 | 5.819 | 6.106 | 5.803 | 5.951 | 6,053 | -0.17(-2.81%) |
May 11, 2009 | 6.680 | 6.778 | 5.656 | 6.123 | 31,485 | +0.48(+8.42%) |
May 08, 2009 | 5.582 | 6.737 | 5.328 | 5.647 | 23,086 | +0.14(+2.53%) |
May 07, 2009 | 5.590 | 5.590 | 5.418 | 5.508 | 2,586 | -0.15(-2.61%) |
May 06, 2009 | 5.377 | 5.656 | 5.377 | 5.656 | 11,224 | +0.14(+2.53%) |
May 05, 2009 | 5.451 | 5.543 | 5.394 | 5.516 | 2,318 | +0.15(+2.75%) |
May 04, 2009 | 4.910 | 5.713 | 4.910 | 5.369 | 30,287 | +0.39(+7.73%) |