Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.993 | 7.019 | 6.968 | 6.968 | 36,081 | +0.03(+0.36%) |
Jul 30, 2009 | 6.993 | 6.993 | 6.943 | 6.943 | 36,900 | -0.04(-0.58%) |
Jul 29, 2009 | 6.981 | 6.983 | 6.973 | 6.983 | 591 | +0.04(+0.58%) |
Jul 28, 2009 | 6.760 | 7.024 | 6.760 | 6.943 | 23,717 | -0.04(-0.58%) |
Jul 27, 2009 | 6.867 | 6.983 | 6.862 | 6.983 | 19,306 | +0.09(+1.32%) |
Jul 24, 2009 | 6.816 | 6.892 | 6.765 | 6.892 | 2,466 | +0.05(+0.74%) |
Jul 23, 2009 | 6.775 | 6.856 | 6.775 | 6.841 | 20,528 | +0.07(+0.97%) |
Jul 22, 2009 | 6.841 | 6.841 | 6.775 | 6.775 | 9,736 | -0.06(-0.89%) |
Jul 21, 2009 | 6.816 | 6.857 | 6.816 | 6.836 | 32,231 | +0.01(+0.15%) |
Jul 20, 2009 | 6.755 | 6.826 | 6.755 | 6.826 | 11,839 | +0.08(+1.20%) |
Jul 17, 2009 | 6.699 | 6.770 | 6.699 | 6.745 | 23,482 | +0.05(+0.68%) |
Jul 16, 2009 | 6.679 | 6.705 | 6.679 | 6.699 | 2,683 | +0.02(+0.30%) |
Jul 15, 2009 | 6.654 | 6.679 | 6.654 | 6.679 | 4,143 | +0.03(+0.50%) |
Jul 14, 2009 | 6.634 | 6.646 | 6.634 | 6.646 | 5,201 | +0.01(+0.19%) |
Jul 13, 2009 | 6.740 | 6.740 | 6.613 | 6.634 | 3,157 | +0.00(+0.00%) |
Jul 10, 2009 | 6.568 | 6.634 | 6.568 | 6.634 | 14,799 | +0.02(+0.31%) |
Jul 09, 2009 | 6.669 | 6.674 | 6.608 | 6.613 | 14,762 | -0.06(-0.84%) |
Jul 08, 2009 | 6.603 | 6.669 | 6.598 | 6.669 | 24,309 | +0.05(+0.77%) |
Jul 07, 2009 | 6.689 | 6.689 | 6.603 | 6.618 | 9,965 | -0.02(-0.36%) |
Jul 06, 2009 | 6.547 | 6.642 | 6.547 | 6.642 | 20,135 | -0.00(-0.02%) |
Jul 02, 2009 | 6.710 | 6.710 | 6.644 | 6.644 | 6,383 | -0.03(-0.39%) |
Jul 01, 2009 | 6.669 | 6.725 | 6.654 | 6.670 | 20,125 | +0.05(+0.77%) |
Jun 30, 2009 | 6.598 | 6.679 | 6.598 | 6.618 | 8,352 | -0.02(-0.23%) |
Jun 29, 2009 | 6.634 | 6.669 | 6.634 | 6.634 | 14,507 | +0.01(+0.08%) |
Jun 26, 2009 | 6.689 | 6.689 | 6.608 | 6.629 | 85,505 | -0.02(-0.30%) |
Jun 25, 2009 | 6.644 | 6.654 | 6.644 | 6.649 | 88,374 | +0.02(+0.31%) |
Jun 24, 2009 | 6.623 | 6.636 | 6.623 | 6.628 | 24,614 | -0.01(-0.08%) |
Jun 23, 2009 | 6.644 | 6.644 | 6.603 | 6.634 | 7,133 | -0.02(-0.23%) |
Jun 22, 2009 | 6.684 | 6.684 | 6.618 | 6.649 | 4,735 | -0.04(-0.61%) |
Jun 19, 2009 | 6.673 | 6.725 | 6.659 | 6.689 | 75,034 | +0.00(+0.00%) |
Jun 18, 2009 | 6.725 | 6.725 | 6.674 | 6.689 | 112,095 | -0.04(-0.53%) |
Jun 17, 2009 | 6.684 | 6.725 | 6.664 | 6.725 | 109,790 | +0.04(+0.61%) |
Jun 16, 2009 | 6.674 | 6.689 | 6.623 | 6.684 | 15,589 | +0.07(+1.07%) |
Jun 15, 2009 | 6.628 | 6.654 | 6.588 | 6.613 | 17,889 | -0.09(-1.29%) |
Jun 12, 2009 | 6.770 | 6.770 | 6.649 | 6.699 | 54,916 | -0.08(-1.12%) |
Jun 11, 2009 | 6.745 | 6.781 | 6.745 | 6.776 | 5,544 | +0.01(+0.08%) |
Jun 10, 2009 | 6.841 | 6.841 | 6.770 | 6.770 | 29,763 | -0.09(-1.26%) |
Jun 09, 2009 | 6.826 | 6.857 | 6.816 | 6.857 | 10,622 | +0.04(+0.52%) |
Jun 08, 2009 | 6.841 | 6.857 | 6.775 | 6.821 | 17,236 | -0.05(-0.66%) |
Jun 05, 2009 | 7.166 | 7.221 | 6.857 | 6.867 | 64,428 | +0.03(+0.45%) |
Jun 04, 2009 | 6.816 | 6.836 | 6.791 | 6.836 | 9,313 | +0.04(+0.60%) |
Jun 03, 2009 | 6.811 | 6.851 | 6.796 | 6.796 | 7,676 | +0.01(+0.15%) |
Jun 02, 2009 | 6.801 | 6.811 | 6.775 | 6.786 | 51,883 | +0.01(+0.15%) |
Jun 01, 2009 | 6.786 | 6.826 | 6.775 | 6.775 | 30,244 | +0.01(+0.07%) |
May 29, 2009 | 6.816 | 6.816 | 6.750 | 6.770 | 39,464 | -0.06(-0.89%) |
May 28, 2009 | 6.851 | 6.851 | 6.806 | 6.831 | 27,823 | +0.02(+0.22%) |
May 27, 2009 | 6.841 | 6.851 | 6.811 | 6.816 | 11,129 | -0.01(-0.15%) |
May 26, 2009 | 6.801 | 6.826 | 6.786 | 6.826 | 61,961 | +0.02(+0.30%) |
May 22, 2009 | 6.821 | 6.877 | 6.786 | 6.806 | 17,759 | +0.02(+0.30%) |
May 21, 2009 | 6.745 | 6.786 | 6.740 | 6.786 | 121,740 | +0.03(+0.37%) |
May 20, 2009 | 6.710 | 6.770 | 6.710 | 6.760 | 43,359 | +0.06(+0.83%) |
May 19, 2009 | 6.730 | 6.740 | 6.705 | 6.705 | 39,663 | -0.02(-0.23%) |
May 18, 2009 | 6.664 | 6.720 | 6.654 | 6.720 | 7,498 | +0.04(+0.61%) |
May 15, 2009 | 6.634 | 6.679 | 6.634 | 6.679 | 18,746 | +0.05(+0.69%) |
May 14, 2009 | 6.578 | 6.639 | 6.578 | 6.634 | 15,983 | +0.07(+1.08%) |
May 13, 2009 | 6.537 | 6.563 | 6.527 | 6.563 | 29,303 | -0.02(-0.31%) |
May 12, 2009 | 6.542 | 6.583 | 6.517 | 6.583 | 22,258 | +0.05(+0.69%) |
May 11, 2009 | 6.502 | 6.538 | 6.492 | 6.538 | 18,187 | +0.03(+0.40%) |
May 08, 2009 | 6.487 | 6.517 | 6.451 | 6.512 | 28,810 | +0.10(+1.50%) |
May 07, 2009 | 6.436 | 6.451 | 6.411 | 6.416 | 727,926 | -0.02(-0.31%) |
May 06, 2009 | 6.588 | 6.588 | 6.421 | 6.436 | 71,334 | -0.15(-2.31%) |
May 05, 2009 | 6.634 | 6.634 | 6.579 | 6.588 | 3,354 | -0.02(-0.23%) |
May 04, 2009 | 6.578 | 6.628 | 6.578 | 6.603 | 3,946 | +0.06(+0.85%) |