Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.770 | 7.032 | 6.699 | 6.827 | 299,616 | +0.01(+0.10%) |
Jul 30, 2009 | 6.664 | 6.961 | 6.607 | 6.820 | 294,714 | +0.22(+3.33%) |
Jul 29, 2009 | 6.607 | 6.643 | 6.508 | 6.600 | 196,114 | -0.08(-1.17%) |
Jul 28, 2009 | 6.536 | 6.692 | 6.501 | 6.678 | 232,186 | +0.15(+2.28%) |
Jul 27, 2009 | 6.643 | 6.713 | 6.437 | 6.529 | 332,793 | -0.12(-1.81%) |
Jul 24, 2009 | 6.593 | 6.657 | 6.458 | 6.650 | 1,383 | +0.01(+0.11%) |
Jul 23, 2009 | 6.317 | 6.713 | 6.317 | 6.643 | 264,454 | +0.30(+4.80%) |
Jul 22, 2009 | 6.154 | 6.465 | 6.140 | 6.338 | 249,888 | +0.12(+1.94%) |
Jul 21, 2009 | 6.310 | 6.310 | 6.133 | 6.218 | 221,233 | -0.04(-0.68%) |
Jul 20, 2009 | 6.225 | 6.260 | 6.062 | 6.260 | 173,408 | +0.08(+1.38%) |
Jul 17, 2009 | 6.232 | 6.232 | 6.019 | 6.175 | 213,088 | +0.01(+0.23%) |
Jul 16, 2009 | 5.963 | 6.196 | 5.920 | 6.161 | 279,316 | +0.28(+4.69%) |
Jul 15, 2009 | 5.538 | 5.885 | 5.531 | 5.885 | 308,688 | +0.40(+7.36%) |
Jul 14, 2009 | 5.460 | 5.552 | 5.283 | 5.481 | 195,719 | +0.04(+0.65%) |
Jul 13, 2009 | 5.212 | 5.460 | 5.148 | 5.446 | 282,988 | +0.24(+4.63%) |
Jul 10, 2009 | 5.191 | 5.276 | 5.155 | 5.205 | 169,301 | -0.01(-0.14%) |
Jul 09, 2009 | 5.340 | 5.368 | 5.212 | 5.212 | 130,423 | -0.11(-2.00%) |
Jul 08, 2009 | 5.410 | 5.424 | 5.226 | 5.318 | 275,809 | -0.09(-1.70%) |
Jul 07, 2009 | 5.630 | 5.637 | 5.410 | 5.410 | 174,328 | -0.21(-3.78%) |
Jul 06, 2009 | 5.694 | 5.701 | 5.453 | 5.623 | 317,287 | -0.08(-1.37%) |
Jul 02, 2009 | 6.055 | 6.055 | 5.701 | 5.701 | 184,740 | -0.36(-5.96%) |
Jul 01, 2009 | 5.949 | 6.069 | 5.913 | 6.062 | 280,268 | +0.17(+2.88%) |
Jun 30, 2009 | 6.097 | 6.097 | 5.878 | 5.892 | 267,858 | -0.13(-2.23%) |
Jun 29, 2009 | 6.168 | 6.168 | 5.920 | 6.026 | 281,978 | -0.04(-0.58%) |
Jun 26, 2009 | 6.090 | 6.189 | 5.913 | 6.062 | 1,569,720 | -0.05(-0.81%) |
Jun 25, 2009 | 6.026 | 6.168 | 6.019 | 6.111 | 270,074 | +0.25(+4.23%) |
Jun 24, 2009 | 5.849 | 6.069 | 5.828 | 5.864 | 254,669 | +0.06(+0.98%) |
Jun 23, 2009 | 5.849 | 5.941 | 5.764 | 5.807 | 234,300 | +0.01(+0.24%) |
Jun 22, 2009 | 5.849 | 5.934 | 5.793 | 5.793 | 286,521 | -0.09(-1.56%) |
Jun 19, 2009 | 6.175 | 6.175 | 5.779 | 5.885 | 418,483 | -0.18(-3.03%) |
Jun 18, 2009 | 5.920 | 6.111 | 5.892 | 6.069 | 218,554 | +0.16(+2.63%) |
Jun 17, 2009 | 5.906 | 5.956 | 5.750 | 5.913 | 209,724 | -0.01(-0.12%) |
Jun 16, 2009 | 6.083 | 6.218 | 5.856 | 5.920 | 270,191 | -0.08(-1.41%) |
Jun 15, 2009 | 6.352 | 6.380 | 5.913 | 6.005 | 342,898 | -0.54(-8.23%) |
Jun 12, 2009 | 6.465 | 6.550 | 6.310 | 6.543 | 234,007 | +0.01(+0.11%) |
Jun 11, 2009 | 6.671 | 6.784 | 6.536 | 6.536 | 228,340 | -0.11(-1.70%) |
Jun 10, 2009 | 7.011 | 7.011 | 6.458 | 6.650 | 279,342 | -0.29(-4.18%) |
Jun 09, 2009 | 6.975 | 7.032 | 6.869 | 6.940 | 144,307 | -0.01(-0.20%) |
Jun 08, 2009 | 6.961 | 7.089 | 6.763 | 6.954 | 198,533 | -0.11(-1.60%) |
Jun 05, 2009 | 7.223 | 7.230 | 6.961 | 7.067 | 231,523 | -0.11(-1.58%) |
Jun 04, 2009 | 7.145 | 7.195 | 6.926 | 7.181 | 225,958 | +0.08(+1.20%) |
Jun 03, 2009 | 7.117 | 7.159 | 6.897 | 7.096 | 292,710 | -0.11(-1.47%) |
Jun 02, 2009 | 7.216 | 7.294 | 7.089 | 7.202 | 352,066 | -0.01(-0.20%) |
Jun 01, 2009 | 7.025 | 7.315 | 7.025 | 7.216 | 343,521 | +0.35(+5.16%) |
May 29, 2009 | 6.997 | 6.997 | 6.628 | 6.862 | 392,899 | -0.09(-1.32%) |
May 28, 2009 | 6.968 | 7.046 | 6.515 | 6.954 | 303,683 | +0.06(+0.92%) |
May 27, 2009 | 7.174 | 7.223 | 6.890 | 6.890 | 297,082 | -0.35(-4.89%) |
May 26, 2009 | 6.699 | 7.280 | 6.635 | 7.244 | 726,173 | +0.40(+5.90%) |
May 22, 2009 | 7.011 | 7.011 | 6.727 | 6.841 | 265,440 | -0.15(-2.13%) |
May 21, 2009 | 6.919 | 7.082 | 6.827 | 6.989 | 483,889 | +0.00(+0.00%) |
May 20, 2009 | 7.032 | 7.266 | 6.961 | 6.989 | 318,208 | +0.00(+0.00%) |
May 19, 2009 | 7.053 | 7.195 | 6.912 | 6.989 | 359,149 | -0.01(-0.20%) |
May 18, 2009 | 6.862 | 7.089 | 6.798 | 7.004 | 577,194 | +0.21(+3.13%) |
May 15, 2009 | 6.784 | 6.912 | 6.671 | 6.791 | 334,098 | +0.01(+0.10%) |
May 14, 2009 | 6.713 | 6.890 | 6.536 | 6.784 | 423,191 | +0.12(+1.81%) |
May 13, 2009 | 6.777 | 6.841 | 6.501 | 6.664 | 522,009 | -0.21(-2.99%) |
May 12, 2009 | 6.869 | 6.912 | 6.600 | 6.869 | 411,484 | +0.06(+0.94%) |
May 11, 2009 | 6.848 | 6.890 | 6.621 | 6.805 | 335,721 | -0.19(-2.73%) |
May 08, 2009 | 6.720 | 7.082 | 6.720 | 6.997 | 437,208 | +0.41(+6.24%) |
May 07, 2009 | 6.791 | 6.968 | 6.501 | 6.586 | 532,821 | -0.08(-1.27%) |
May 06, 2009 | 6.855 | 6.855 | 6.338 | 6.671 | 502,410 | -0.02(-0.32%) |
May 05, 2009 | 6.423 | 6.692 | 6.345 | 6.692 | 760,786 | +0.27(+4.19%) |
May 04, 2009 | 6.267 | 6.430 | 6.246 | 6.423 | 514,666 | +0.66(+11.43%) |