Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.593 | 6.665 | 6.575 | 6.605 | 738,392 | -0.04(-0.54%) |
Jul 30, 2009 | 6.599 | 6.653 | 6.552 | 6.641 | 661,501 | +0.07(+1.00%) |
Jul 29, 2009 | 6.540 | 6.647 | 6.534 | 6.575 | 839,828 | -0.04(-0.63%) |
Jul 28, 2009 | 6.343 | 6.617 | 6.331 | 6.617 | 1,028,103 | +0.18(+2.87%) |
Jul 27, 2009 | 6.397 | 6.468 | 6.343 | 6.433 | 1,344,936 | +0.04(+0.56%) |
Jul 24, 2009 | 6.337 | 6.444 | 6.278 | 6.397 | 1,160,636 | +0.00(+0.00%) |
Jul 23, 2009 | 6.349 | 6.427 | 6.331 | 6.397 | 1,660,437 | +0.07(+1.13%) |
Jul 22, 2009 | 6.355 | 6.498 | 6.189 | 6.325 | 1,478,717 | -0.07(-1.12%) |
Jul 21, 2009 | 6.736 | 6.748 | 6.389 | 6.397 | 1,596,323 | -0.34(-5.04%) |
Jul 20, 2009 | 6.611 | 6.909 | 6.546 | 6.736 | 1,366,268 | +0.12(+1.89%) |
Jul 17, 2009 | 6.724 | 6.742 | 6.546 | 6.611 | 823,572 | -0.10(-1.42%) |
Jul 16, 2009 | 6.629 | 6.724 | 6.575 | 6.706 | 1,019,317 | +0.10(+1.53%) |
Jul 15, 2009 | 6.569 | 6.635 | 6.516 | 6.605 | 1,278,347 | +0.08(+1.28%) |
Jul 14, 2009 | 6.534 | 6.587 | 6.486 | 6.522 | 945,612 | -0.01(-0.09%) |
Jul 13, 2009 | 6.444 | 6.546 | 6.427 | 6.528 | 2,103,844 | +0.08(+1.29%) |
Jul 10, 2009 | 6.195 | 6.474 | 6.177 | 6.444 | 1,473,783 | +0.26(+4.23%) |
Jul 09, 2009 | 6.189 | 6.224 | 6.105 | 6.183 | 846,408 | +0.05(+0.78%) |
Jul 08, 2009 | 6.201 | 6.284 | 6.099 | 6.135 | 1,470,169 | -0.07(-1.15%) |
Jul 07, 2009 | 6.409 | 6.498 | 6.201 | 6.206 | 1,332,290 | -0.23(-3.60%) |
Jul 06, 2009 | 6.314 | 6.510 | 6.314 | 6.439 | 983,865 | +0.08(+1.31%) |
Jul 02, 2009 | 6.385 | 6.516 | 6.314 | 6.355 | 1,064,513 | -0.09(-1.39%) |
Jul 01, 2009 | 6.343 | 6.456 | 6.320 | 6.444 | 1,450,522 | +0.12(+1.98%) |
Jun 30, 2009 | 6.433 | 6.558 | 6.266 | 6.320 | 1,679,417 | -0.15(-2.39%) |
Jun 29, 2009 | 6.320 | 6.546 | 6.320 | 6.474 | 1,275,161 | +0.12(+1.87%) |
Jun 26, 2009 | 6.409 | 6.421 | 6.266 | 6.355 | 2,546,810 | -0.02(-0.28%) |
Jun 25, 2009 | 6.361 | 6.427 | 6.308 | 6.373 | 1,297,794 | -0.04(-0.56%) |
Jun 24, 2009 | 6.427 | 6.486 | 6.379 | 6.409 | 832,637 | -0.01(-0.19%) |
Jun 23, 2009 | 6.367 | 6.534 | 6.367 | 6.421 | 1,831,983 | +0.03(+0.47%) |
Jun 22, 2009 | 6.486 | 6.575 | 6.361 | 6.391 | 1,641,601 | -0.18(-2.72%) |
Jun 19, 2009 | 6.564 | 6.575 | 6.462 | 6.569 | 1,070,168 | +0.09(+1.38%) |
Jun 18, 2009 | 6.534 | 6.546 | 6.439 | 6.480 | 1,230,266 | -0.01(-0.09%) |
Jun 17, 2009 | 6.486 | 6.593 | 6.480 | 6.486 | 1,124,657 | -0.05(-0.73%) |
Jun 16, 2009 | 6.546 | 6.635 | 6.516 | 6.534 | 1,335,495 | +0.01(+0.09%) |
Jun 15, 2009 | 6.558 | 6.641 | 6.528 | 6.528 | 1,439,780 | -0.08(-1.17%) |
Jun 12, 2009 | 6.546 | 6.629 | 6.534 | 6.605 | 955,097 | +0.07(+1.09%) |
Jun 11, 2009 | 6.552 | 6.647 | 6.528 | 6.534 | 1,210,304 | -0.01(-0.18%) |
Jun 10, 2009 | 6.671 | 6.730 | 6.534 | 6.546 | 1,043,276 | -0.15(-2.22%) |
Jun 09, 2009 | 6.748 | 6.784 | 6.623 | 6.694 | 1,192,569 | -0.05(-0.79%) |
Jun 08, 2009 | 6.730 | 6.813 | 6.617 | 6.748 | 1,369,673 | +0.10(+1.52%) |
Jun 05, 2009 | 6.807 | 6.825 | 6.611 | 6.647 | 2,045,752 | -0.15(-2.27%) |
Jun 04, 2009 | 6.784 | 6.819 | 6.653 | 6.802 | 2,069,962 | +0.04(+0.62%) |
Jun 03, 2009 | 6.843 | 6.903 | 6.724 | 6.760 | 1,809,381 | -0.19(-2.74%) |
Jun 02, 2009 | 6.849 | 6.998 | 6.849 | 6.950 | 1,012,706 | +0.02(+0.26%) |
Jun 01, 2009 | 6.807 | 6.971 | 6.772 | 6.932 | 1,689,681 | +0.14(+2.10%) |
May 29, 2009 | 6.730 | 6.790 | 6.665 | 6.790 | 2,769,677 | +0.05(+0.80%) |
May 28, 2009 | 6.564 | 6.748 | 6.504 | 6.736 | 2,003,578 | +0.18(+2.82%) |
May 27, 2009 | 6.736 | 6.748 | 6.534 | 6.552 | 1,388,446 | -0.16(-2.39%) |
May 26, 2009 | 6.546 | 6.718 | 6.468 | 6.712 | 1,499,477 | +0.15(+2.36%) |
May 22, 2009 | 6.665 | 6.724 | 6.534 | 6.558 | 1,008,934 | -0.07(-0.99%) |
May 21, 2009 | 6.659 | 6.748 | 6.593 | 6.623 | 1,183,163 | -0.10(-1.50%) |
May 20, 2009 | 6.837 | 6.962 | 6.700 | 6.724 | 1,538,354 | -0.14(-1.99%) |
May 19, 2009 | 7.099 | 7.099 | 6.837 | 6.861 | 1,364,117 | -0.24(-3.35%) |
May 18, 2009 | 6.974 | 7.099 | 6.843 | 7.099 | 1,867,177 | +0.22(+3.20%) |
May 15, 2009 | 7.045 | 7.057 | 6.873 | 6.879 | 1,944,545 | -0.16(-2.28%) |
May 14, 2009 | 7.022 | 7.048 | 6.879 | 7.040 | 2,405,058 | +0.08(+1.11%) |
May 13, 2009 | 6.968 | 7.165 | 6.891 | 6.962 | 2,288,520 | -0.15(-2.17%) |
May 12, 2009 | 7.343 | 7.391 | 7.034 | 7.117 | 2,805,818 | -0.15(-2.05%) |
May 11, 2009 | 7.206 | 7.408 | 7.099 | 7.266 | 2,217,626 | +0.02(+0.25%) |
May 08, 2009 | 7.105 | 7.289 | 7.004 | 7.248 | 2,578,816 | +0.17(+2.35%) |
May 07, 2009 | 7.289 | 7.379 | 7.051 | 7.081 | 2,358,061 | -0.26(-3.49%) |
May 06, 2009 | 7.218 | 7.343 | 6.968 | 7.337 | 2,072,708 | +0.18(+2.58%) |
May 05, 2009 | 7.111 | 7.218 | 7.034 | 7.153 | 1,911,592 | -0.04(-0.58%) |
May 04, 2009 | 6.980 | 7.242 | 6.843 | 7.194 | 3,239,034 | +0.33(+4.77%) |