Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.823 | 7.036 | 6.785 | 6.796 | 865,419 | +0.01(+0.08%) |
Jul 30, 2009 | 8.070 | 8.277 | 6.584 | 6.791 | 3,388,665 | -0.85(-11.12%) |
Jul 29, 2009 | 7.597 | 7.716 | 7.434 | 7.640 | 903,371 | +0.03(+0.43%) |
Jul 28, 2009 | 7.738 | 7.738 | 7.460 | 7.607 | 555,179 | -0.13(-1.62%) |
Jul 27, 2009 | 7.869 | 7.885 | 7.684 | 7.733 | 264,485 | -0.03(-0.42%) |
Jul 24, 2009 | 7.640 | 7.853 | 7.580 | 7.765 | 3,204 | +0.01(+0.14%) |
Jul 23, 2009 | 7.597 | 7.902 | 7.553 | 7.755 | 405,015 | +0.21(+2.82%) |
Jul 22, 2009 | 7.482 | 7.749 | 7.407 | 7.542 | 333,300 | -0.06(-0.79%) |
Jul 21, 2009 | 7.842 | 7.951 | 7.249 | 7.602 | 616,761 | -0.23(-2.99%) |
Jul 20, 2009 | 7.733 | 7.951 | 7.640 | 7.836 | 534,864 | +0.22(+2.86%) |
Jul 17, 2009 | 7.395 | 7.662 | 7.215 | 7.618 | 528,763 | +0.23(+3.10%) |
Jul 16, 2009 | 7.134 | 7.428 | 7.047 | 7.390 | 550,814 | +0.27(+3.75%) |
Jul 15, 2009 | 7.030 | 7.161 | 6.900 | 7.123 | 566,924 | +0.22(+3.24%) |
Jul 14, 2009 | 6.622 | 6.998 | 6.584 | 6.900 | 463,918 | +0.29(+4.37%) |
Jul 13, 2009 | 6.584 | 6.616 | 6.469 | 6.611 | 330,704 | +0.22(+3.41%) |
Jul 10, 2009 | 6.448 | 6.464 | 6.208 | 6.393 | 344,778 | -0.06(-0.93%) |
Jul 09, 2009 | 6.507 | 6.586 | 6.344 | 6.453 | 426,813 | -0.03(-0.42%) |
Jul 08, 2009 | 6.791 | 6.791 | 6.393 | 6.480 | 616,994 | -0.23(-3.41%) |
Jul 07, 2009 | 6.758 | 6.807 | 6.616 | 6.709 | 518,977 | -0.03(-0.40%) |
Jul 06, 2009 | 6.889 | 6.889 | 6.399 | 6.736 | 411,916 | -0.08(-1.12%) |
Jul 02, 2009 | 6.878 | 7.079 | 6.769 | 6.812 | 379,079 | -0.17(-2.42%) |
Jul 01, 2009 | 6.818 | 7.047 | 6.704 | 6.981 | 739,853 | +0.21(+3.05%) |
Jun 30, 2009 | 6.644 | 6.927 | 6.644 | 6.774 | 887,108 | +0.09(+1.39%) |
Jun 29, 2009 | 6.655 | 6.698 | 6.426 | 6.682 | 1,029,111 | +0.02(+0.25%) |
Jun 26, 2009 | 6.328 | 6.763 | 6.279 | 6.665 | 5,143,715 | +0.35(+5.52%) |
Jun 25, 2009 | 6.317 | 6.426 | 6.279 | 6.317 | 512,210 | +0.04(+0.69%) |
Jun 24, 2009 | 6.366 | 6.486 | 6.213 | 6.273 | 442,910 | -0.02(-0.35%) |
Jun 23, 2009 | 6.143 | 6.322 | 5.936 | 6.295 | 935,705 | +0.07(+1.05%) |
Jun 22, 2009 | 6.725 | 6.829 | 6.154 | 6.230 | 1,467,694 | -0.71(-10.20%) |
Jun 19, 2009 | 6.399 | 6.943 | 6.399 | 6.938 | 1,268,018 | +0.60(+9.54%) |
Jun 18, 2009 | 6.241 | 6.382 | 6.099 | 6.333 | 343,856 | +0.07(+1.13%) |
Jun 17, 2009 | 6.262 | 6.355 | 6.045 | 6.262 | 296,544 | +0.03(+0.44%) |
Jun 16, 2009 | 6.262 | 6.355 | 6.132 | 6.235 | 418,828 | -0.03(-0.43%) |
Jun 15, 2009 | 6.415 | 6.458 | 6.072 | 6.262 | 417,771 | -0.23(-3.52%) |
Jun 12, 2009 | 6.399 | 6.540 | 6.355 | 6.491 | 251,405 | +0.09(+1.45%) |
Jun 11, 2009 | 6.616 | 6.638 | 6.388 | 6.399 | 542,354 | -0.24(-3.61%) |
Jun 10, 2009 | 6.671 | 6.747 | 6.333 | 6.638 | 525,153 | +0.12(+1.84%) |
Jun 09, 2009 | 6.458 | 6.807 | 6.388 | 6.518 | 761,869 | +0.07(+1.01%) |
Jun 08, 2009 | 6.350 | 6.486 | 6.339 | 6.453 | 526,905 | +0.15(+2.42%) |
Jun 05, 2009 | 6.399 | 6.431 | 6.170 | 6.301 | 354,429 | +0.02(+0.35%) |
Jun 04, 2009 | 6.105 | 6.311 | 6.105 | 6.279 | 447,665 | +0.15(+2.40%) |
Jun 03, 2009 | 6.802 | 6.802 | 5.985 | 6.132 | 1,056,493 | -0.56(-8.36%) |
Jun 02, 2009 | 6.644 | 6.698 | 6.404 | 6.691 | 742,944 | +0.16(+2.48%) |
Jun 01, 2009 | 6.616 | 6.671 | 6.453 | 6.529 | 750,010 | +0.07(+1.01%) |
May 29, 2009 | 6.328 | 6.491 | 6.257 | 6.464 | 991,395 | +0.23(+3.76%) |
May 28, 2009 | 6.257 | 6.260 | 6.028 | 6.230 | 363,143 | +0.02(+0.26%) |
May 27, 2009 | 6.371 | 6.442 | 6.213 | 6.213 | 405,232 | -0.15(-2.31%) |
May 26, 2009 | 6.126 | 6.513 | 6.110 | 6.360 | 396,221 | +0.14(+2.19%) |
May 22, 2009 | 6.469 | 6.556 | 6.143 | 6.224 | 546,071 | -0.17(-2.64%) |
May 21, 2009 | 6.480 | 6.518 | 6.143 | 6.393 | 425,447 | -0.13(-1.92%) |
May 20, 2009 | 6.573 | 6.573 | 6.453 | 6.518 | 536,132 | +0.04(+0.59%) |
May 19, 2009 | 6.464 | 6.567 | 6.295 | 6.480 | 513,964 | +0.06(+0.93%) |
May 18, 2009 | 6.257 | 6.437 | 6.159 | 6.420 | 485,275 | +0.31(+5.08%) |
May 15, 2009 | 5.990 | 6.175 | 5.876 | 6.110 | 643,700 | +0.20(+3.31%) |
May 14, 2009 | 5.718 | 6.061 | 5.718 | 5.914 | 666,023 | +0.13(+2.16%) |
May 13, 2009 | 6.311 | 6.311 | 5.614 | 5.789 | 837,687 | -0.58(-9.15%) |
May 12, 2009 | 6.137 | 6.480 | 6.137 | 6.371 | 578,268 | +0.35(+5.79%) |
May 11, 2009 | 6.409 | 6.409 | 5.968 | 6.023 | 1,078,039 | -0.36(-5.63%) |
May 08, 2009 | 6.241 | 6.486 | 6.126 | 6.382 | 466,849 | +0.15(+2.36%) |
May 07, 2009 | 6.791 | 6.889 | 6.126 | 6.235 | 879,260 | -0.57(-8.40%) |
May 06, 2009 | 7.030 | 7.047 | 6.796 | 6.807 | 470,011 | -0.09(-1.26%) |
May 05, 2009 | 6.965 | 7.117 | 6.807 | 6.894 | 844,040 | +0.23(+3.52%) |
May 04, 2009 | 6.584 | 6.687 | 6.562 | 6.660 | 859,750 | +0.33(+5.16%) |