Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.937 | 7.318 | 6.833 | 7.273 | 580,269 | +0.28(+4.06%) |
Jul 30, 2009 | 6.945 | 7.034 | 6.870 | 6.989 | 171,765 | +0.03(+0.43%) |
Jul 29, 2009 | 6.967 | 7.019 | 6.870 | 6.959 | 152,238 | -0.09(-1.27%) |
Jul 28, 2009 | 7.012 | 7.116 | 6.983 | 7.049 | 88,422 | -0.04(-0.53%) |
Jul 27, 2009 | 7.079 | 7.176 | 6.862 | 7.086 | 183,472 | +0.04(+0.64%) |
Jul 24, 2009 | 6.847 | 7.079 | 6.638 | 7.042 | 143,177 | +0.12(+1.73%) |
Jul 23, 2009 | 6.437 | 6.952 | 6.437 | 6.922 | 161,217 | +0.46(+7.17%) |
Jul 22, 2009 | 6.213 | 6.616 | 6.213 | 6.459 | 148,911 | +0.23(+3.72%) |
Jul 21, 2009 | 6.444 | 6.564 | 6.198 | 6.228 | 133,353 | -0.16(-2.57%) |
Jul 20, 2009 | 6.526 | 6.534 | 6.347 | 6.392 | 250,219 | -0.08(-1.27%) |
Jul 17, 2009 | 6.482 | 6.534 | 6.414 | 6.474 | 135,971 | +0.01(+0.12%) |
Jul 16, 2009 | 6.496 | 6.541 | 6.399 | 6.467 | 174,991 | -0.08(-1.25%) |
Jul 15, 2009 | 6.250 | 6.586 | 6.250 | 6.549 | 163,755 | +0.38(+6.17%) |
Jul 14, 2009 | 6.131 | 6.224 | 6.086 | 6.168 | 133,094 | +0.01(+0.24%) |
Jul 13, 2009 | 6.093 | 6.220 | 6.011 | 6.153 | 161,644 | -0.01(-0.12%) |
Jul 10, 2009 | 6.123 | 6.377 | 6.041 | 6.160 | 71,030 | +0.01(+0.24%) |
Jul 09, 2009 | 6.153 | 6.243 | 6.048 | 6.146 | 182,895 | +0.01(+0.24%) |
Jul 08, 2009 | 6.235 | 6.310 | 6.019 | 6.131 | 172,860 | -0.06(-0.97%) |
Jul 07, 2009 | 6.235 | 6.325 | 6.160 | 6.190 | 170,309 | -0.01(-0.12%) |
Jul 06, 2009 | 6.146 | 6.287 | 6.123 | 6.198 | 252,969 | +0.01(+0.12%) |
Jul 02, 2009 | 6.317 | 6.407 | 6.056 | 6.190 | 250,900 | -0.23(-3.60%) |
Jul 01, 2009 | 6.019 | 6.459 | 6.019 | 6.422 | 177,878 | +0.25(+3.99%) |
Jun 30, 2009 | 6.392 | 6.609 | 6.146 | 6.175 | 231,819 | -0.19(-3.05%) |
Jun 29, 2009 | 6.467 | 6.706 | 6.235 | 6.370 | 212,216 | -0.08(-1.27%) |
Jun 26, 2009 | 6.340 | 6.564 | 6.190 | 6.452 | 725,327 | +0.02(+0.35%) |
Jun 25, 2009 | 6.407 | 6.504 | 6.205 | 6.429 | 138,679 | +0.10(+1.65%) |
Jun 24, 2009 | 6.258 | 6.482 | 6.228 | 6.325 | 152,233 | +0.14(+2.29%) |
Jun 23, 2009 | 6.370 | 6.556 | 6.153 | 6.183 | 380,598 | -0.16(-2.59%) |
Jun 22, 2009 | 6.526 | 6.571 | 6.243 | 6.347 | 242,649 | -0.25(-3.74%) |
Jun 19, 2009 | 6.474 | 6.676 | 6.474 | 6.594 | 276,396 | +0.23(+3.64%) |
Jun 18, 2009 | 6.272 | 6.429 | 6.160 | 6.362 | 117,933 | +0.06(+0.95%) |
Jun 17, 2009 | 6.160 | 6.414 | 6.160 | 6.302 | 110,850 | +0.14(+2.30%) |
Jun 16, 2009 | 6.295 | 6.295 | 6.153 | 6.160 | 232,330 | -0.04(-0.72%) |
Jun 15, 2009 | 6.422 | 6.422 | 6.123 | 6.205 | 246,739 | -0.36(-5.46%) |
Jun 12, 2009 | 6.541 | 6.683 | 6.377 | 6.564 | 149,803 | -0.05(-0.79%) |
Jun 11, 2009 | 6.586 | 6.892 | 6.511 | 6.616 | 113,458 | +0.03(+0.45%) |
Jun 10, 2009 | 6.937 | 7.027 | 6.422 | 6.586 | 156,539 | -0.31(-4.55%) |
Jun 09, 2009 | 6.825 | 7.043 | 6.765 | 6.900 | 102,201 | +0.09(+1.32%) |
Jun 08, 2009 | 6.825 | 6.967 | 6.698 | 6.810 | 118,541 | -0.26(-3.70%) |
Jun 05, 2009 | 7.221 | 7.340 | 6.997 | 7.071 | 98,121 | -0.11(-1.56%) |
Jun 04, 2009 | 7.333 | 7.348 | 7.019 | 7.183 | 178,835 | -0.13(-1.74%) |
Jun 03, 2009 | 7.221 | 7.385 | 7.191 | 7.310 | 230,419 | -0.01(-0.20%) |
Jun 02, 2009 | 7.161 | 7.355 | 6.967 | 7.325 | 274,507 | +0.09(+1.24%) |
Jun 01, 2009 | 7.057 | 7.273 | 6.930 | 7.236 | 243,835 | +0.28(+4.08%) |
May 29, 2009 | 6.877 | 7.027 | 6.743 | 6.952 | 435,722 | +0.07(+1.09%) |
May 28, 2009 | 6.982 | 7.094 | 6.549 | 6.877 | 229,862 | -0.07(-0.97%) |
May 27, 2009 | 7.019 | 7.318 | 6.937 | 6.945 | 293,145 | -0.15(-2.11%) |
May 26, 2009 | 6.623 | 7.206 | 6.429 | 7.094 | 239,815 | +0.42(+6.26%) |
May 22, 2009 | 6.982 | 7.071 | 6.653 | 6.676 | 132,431 | -0.28(-4.08%) |
May 21, 2009 | 7.027 | 7.251 | 6.810 | 6.959 | 250,122 | -0.19(-2.61%) |
May 20, 2009 | 7.116 | 7.221 | 7.034 | 7.146 | 278,001 | +0.11(+1.59%) |
May 19, 2009 | 7.131 | 7.258 | 7.019 | 7.034 | 246,579 | -0.07(-0.95%) |
May 18, 2009 | 6.788 | 7.101 | 6.698 | 7.101 | 286,667 | +0.38(+5.67%) |
May 15, 2009 | 6.691 | 6.758 | 6.556 | 6.721 | 529,774 | +0.05(+0.78%) |
May 14, 2009 | 6.780 | 6.840 | 6.579 | 6.668 | 215,163 | -0.10(-1.43%) |
May 13, 2009 | 7.071 | 7.071 | 6.721 | 6.765 | 208,897 | -0.44(-6.11%) |
May 12, 2009 | 7.527 | 7.572 | 7.109 | 7.206 | 180,357 | -0.30(-3.98%) |
May 11, 2009 | 7.609 | 7.624 | 7.370 | 7.505 | 177,790 | -0.25(-3.18%) |
May 08, 2009 | 7.766 | 7.848 | 7.407 | 7.751 | 245,452 | +0.07(+0.97%) |
May 07, 2009 | 7.811 | 7.953 | 7.639 | 7.676 | 320,634 | -0.07(-0.96%) |
May 06, 2009 | 7.900 | 8.102 | 7.355 | 7.751 | 412,291 | -0.04(-0.48%) |
May 05, 2009 | 8.124 | 8.214 | 7.624 | 7.788 | 385,805 | -0.41(-5.01%) |
May 04, 2009 | 8.162 | 8.259 | 7.893 | 8.199 | 370,309 | +0.26(+3.29%) |