Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.216 | 7.312 | 7.187 | 7.255 | 251,889 | +0.05(+0.76%) |
Jul 30, 2009 | 7.284 | 7.291 | 7.200 | 7.200 | 419,109 | -0.03(-0.41%) |
Jul 29, 2009 | 7.183 | 7.253 | 7.152 | 7.230 | 264,396 | +0.03(+0.48%) |
Jul 28, 2009 | 7.102 | 7.203 | 7.084 | 7.195 | 336,873 | +0.07(+1.01%) |
Jul 27, 2009 | 7.142 | 7.147 | 7.083 | 7.123 | 746,427 | +0.02(+0.26%) |
Jul 24, 2009 | 6.969 | 7.105 | 6.967 | 7.105 | 4,354 | +0.12(+1.77%) |
Jul 23, 2009 | 6.711 | 7.013 | 6.711 | 6.981 | 415,349 | +0.20(+2.99%) |
Jul 22, 2009 | 6.782 | 6.824 | 6.753 | 6.778 | 156,377 | -0.05(-0.78%) |
Jul 21, 2009 | 6.803 | 6.878 | 6.772 | 6.831 | 1,548,750 | +0.06(+0.88%) |
Jul 20, 2009 | 6.752 | 6.786 | 6.711 | 6.772 | 380,760 | +0.06(+0.91%) |
Jul 17, 2009 | 6.775 | 6.782 | 6.699 | 6.711 | 310,366 | -0.07(-0.99%) |
Jul 16, 2009 | 6.650 | 6.796 | 6.650 | 6.778 | 453,160 | +0.10(+1.52%) |
Jul 15, 2009 | 6.630 | 6.689 | 6.597 | 6.677 | 308,464 | +0.11(+1.69%) |
Jul 14, 2009 | 6.557 | 6.571 | 6.514 | 6.566 | 411,334 | +0.02(+0.31%) |
Jul 13, 2009 | 6.424 | 6.557 | 6.399 | 6.546 | 378,000 | +0.12(+1.82%) |
Jul 10, 2009 | 6.415 | 6.473 | 6.394 | 6.429 | 308,297 | +0.00(+0.05%) |
Jul 09, 2009 | 6.472 | 6.472 | 6.413 | 6.425 | 252,600 | -0.05(-0.80%) |
Jul 08, 2009 | 6.572 | 6.580 | 6.444 | 6.477 | 279,741 | -0.08(-1.19%) |
Jul 07, 2009 | 6.619 | 6.652 | 6.543 | 6.555 | 378,679 | -0.08(-1.27%) |
Jul 06, 2009 | 6.603 | 6.684 | 6.597 | 6.639 | 242,974 | -0.03(-0.47%) |
Jul 02, 2009 | 6.766 | 6.766 | 6.662 | 6.671 | 185,849 | -0.17(-2.53%) |
Jul 01, 2009 | 6.916 | 6.920 | 6.835 | 6.844 | 394,914 | -0.07(-0.95%) |
Jun 30, 2009 | 7.027 | 7.027 | 6.878 | 6.910 | 601,173 | -0.05(-0.67%) |
Jun 29, 2009 | 6.992 | 6.997 | 6.860 | 6.956 | 508,543 | +0.00(+0.00%) |
Jun 26, 2009 | 6.894 | 6.978 | 6.853 | 6.956 | 192,727 | +0.03(+0.38%) |
Jun 25, 2009 | 6.878 | 6.961 | 6.870 | 6.930 | 424,642 | +0.19(+2.87%) |
Jun 24, 2009 | 6.705 | 6.772 | 6.702 | 6.736 | 172,964 | +0.04(+0.65%) |
Jun 23, 2009 | 6.767 | 6.767 | 6.675 | 6.692 | 945,360 | -0.01(-0.09%) |
Jun 22, 2009 | 6.814 | 6.838 | 6.696 | 6.699 | 315,585 | -0.15(-2.14%) |
Jun 19, 2009 | 6.850 | 6.926 | 6.835 | 6.846 | 472,385 | +0.06(+0.83%) |
Jun 18, 2009 | 6.675 | 6.814 | 6.675 | 6.789 | 156,076 | +0.10(+1.47%) |
Jun 17, 2009 | 6.557 | 6.736 | 6.557 | 6.691 | 329,027 | +0.13(+1.93%) |
Jun 16, 2009 | 6.597 | 6.675 | 6.564 | 6.564 | 222,788 | -0.01(-0.19%) |
Jun 15, 2009 | 6.730 | 6.730 | 6.551 | 6.577 | 238,882 | -0.22(-3.22%) |
Jun 12, 2009 | 6.746 | 6.817 | 6.724 | 6.796 | 177,703 | +0.02(+0.32%) |
Jun 11, 2009 | 6.700 | 6.846 | 6.691 | 6.774 | 226,599 | +0.10(+1.43%) |
Jun 10, 2009 | 6.750 | 6.763 | 6.632 | 6.678 | 212,183 | -0.03(-0.47%) |
Jun 09, 2009 | 6.652 | 6.727 | 6.647 | 6.710 | 618,868 | +0.06(+0.87%) |
Jun 08, 2009 | 6.708 | 6.708 | 6.586 | 6.652 | 215,340 | -0.08(-1.16%) |
Jun 05, 2009 | 6.714 | 6.757 | 6.655 | 6.730 | 362,060 | +0.01(+0.17%) |
Jun 04, 2009 | 6.811 | 6.811 | 6.656 | 6.718 | 8,810,573 | -0.08(-1.23%) |
Jun 03, 2009 | 6.794 | 6.824 | 6.739 | 6.802 | 3,798,592 | -0.05(-0.77%) |
Jun 02, 2009 | 6.635 | 6.867 | 6.635 | 6.855 | 1,908,806 | +0.20(+3.00%) |
Jun 01, 2009 | 6.580 | 6.683 | 6.580 | 6.655 | 1,042,998 | +0.14(+2.11%) |
May 29, 2009 | 6.404 | 6.518 | 6.386 | 6.518 | 185,516 | +0.13(+2.00%) |
May 28, 2009 | 6.433 | 6.443 | 6.321 | 6.390 | 266,567 | -0.00(-0.05%) |
May 27, 2009 | 6.438 | 6.494 | 6.393 | 6.393 | 1,585,574 | -0.07(-1.09%) |
May 26, 2009 | 6.263 | 6.477 | 6.246 | 6.463 | 438,943 | +0.15(+2.43%) |
May 22, 2009 | 6.313 | 6.361 | 6.282 | 6.310 | 368,432 | +0.01(+0.17%) |
May 21, 2009 | 6.346 | 6.380 | 6.254 | 6.299 | 320,215 | -0.12(-1.80%) |
May 20, 2009 | 6.435 | 6.508 | 6.415 | 6.415 | 936,887 | -0.00(-0.05%) |
May 19, 2009 | 6.422 | 6.454 | 6.394 | 6.418 | 282,136 | -0.02(-0.29%) |
May 18, 2009 | 6.449 | 6.465 | 6.336 | 6.436 | 261,905 | +0.05(+0.76%) |
May 15, 2009 | 6.388 | 6.436 | 6.333 | 6.388 | 336,194 | -0.04(-0.59%) |
May 14, 2009 | 6.432 | 6.457 | 6.372 | 6.425 | 307,983 | +0.06(+0.88%) |
May 13, 2009 | 6.486 | 6.486 | 6.360 | 6.369 | 635,833 | -0.16(-2.39%) |
May 12, 2009 | 6.533 | 6.558 | 6.442 | 6.525 | 284,000 | +0.00(+0.00%) |
May 11, 2009 | 6.457 | 6.579 | 6.457 | 6.525 | 510,330 | -0.08(-1.28%) |
May 08, 2009 | 6.618 | 6.663 | 6.491 | 6.610 | 296,641 | +0.12(+1.93%) |
May 07, 2009 | 6.402 | 6.513 | 6.402 | 6.485 | 552,482 | +0.13(+1.99%) |
May 06, 2009 | 6.458 | 6.458 | 6.329 | 6.358 | 263,007 | -0.03(-0.46%) |
May 05, 2009 | 6.444 | 6.444 | 6.324 | 6.388 | 275,303 | +0.03(+0.42%) |
May 04, 2009 | 6.333 | 6.361 | 6.329 | 6.361 | 305,236 | +0.15(+2.39%) |