Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.943 | 7.024 | 6.898 | 6.952 | 14,778 | +0.05(+0.78%) |
Jul 30, 2009 | 7.033 | 7.033 | 6.862 | 6.898 | 20,226 | -0.05(-0.78%) |
Jul 29, 2009 | 7.069 | 7.069 | 6.853 | 6.952 | 10,391 | -0.16(-2.28%) |
Jul 28, 2009 | 7.114 | 7.123 | 7.006 | 7.114 | 25,089 | +0.01(+0.13%) |
Jul 27, 2009 | 7.102 | 7.204 | 6.974 | 7.105 | 24,571 | +0.11(+1.54%) |
Jul 24, 2009 | 6.961 | 7.006 | 6.645 | 6.997 | 27,344 | -0.01(-0.13%) |
Jul 23, 2009 | 6.844 | 7.042 | 6.636 | 7.006 | 29,781 | +0.14(+2.10%) |
Jul 22, 2009 | 6.700 | 6.862 | 6.591 | 6.862 | 16,993 | +0.17(+2.56%) |
Jul 21, 2009 | 6.763 | 6.763 | 6.582 | 6.691 | 5,667 | -0.05(-0.67%) |
Jul 20, 2009 | 6.718 | 6.979 | 6.673 | 6.736 | 20,226 | +0.05(+0.67%) |
Jul 17, 2009 | 6.754 | 6.754 | 6.574 | 6.691 | 11,593 | -0.02(-0.27%) |
Jul 16, 2009 | 6.790 | 6.790 | 6.501 | 6.709 | 18,110 | -0.09(-1.32%) |
Jul 15, 2009 | 6.727 | 6.799 | 6.592 | 6.799 | 20,080 | +0.12(+1.75%) |
Jul 14, 2009 | 6.510 | 6.691 | 6.510 | 6.682 | 25,084 | +0.09(+1.37%) |
Jul 13, 2009 | 6.682 | 6.682 | 6.213 | 6.591 | 33,827 | -0.06(-0.95%) |
Jul 10, 2009 | 6.479 | 6.654 | 6.096 | 6.654 | 41,022 | -0.01(-0.14%) |
Jul 09, 2009 | 6.510 | 6.745 | 6.456 | 6.663 | 20,452 | +0.19(+2.92%) |
Jul 08, 2009 | 6.447 | 6.555 | 6.402 | 6.474 | 17,515 | +0.07(+1.13%) |
Jul 07, 2009 | 6.564 | 6.754 | 6.402 | 6.402 | 14,344 | -0.12(-1.80%) |
Jul 06, 2009 | 6.754 | 6.925 | 6.510 | 6.519 | 13,863 | -0.23(-3.47%) |
Jul 02, 2009 | 7.033 | 7.107 | 6.682 | 6.754 | 17,439 | -0.45(-6.25%) |
Jul 01, 2009 | 6.880 | 7.294 | 6.880 | 7.204 | 39,158 | +0.52(+7.82%) |
Jun 30, 2009 | 6.880 | 6.880 | 6.447 | 6.682 | 36,837 | -0.14(-1.98%) |
Jun 29, 2009 | 6.754 | 6.943 | 6.438 | 6.817 | 59,746 | -0.05(-0.79%) |
Jun 26, 2009 | 6.276 | 7.024 | 6.087 | 6.871 | 1,070,004 | +0.57(+9.03%) |
Jun 25, 2009 | 6.213 | 6.303 | 6.105 | 6.302 | 17,223 | +0.16(+2.61%) |
Jun 24, 2009 | 6.204 | 6.258 | 6.042 | 6.141 | 7,127 | +0.11(+1.79%) |
Jun 23, 2009 | 6.195 | 6.213 | 6.033 | 6.033 | 7,745 | -0.09(-1.47%) |
Jun 22, 2009 | 6.303 | 6.303 | 6.044 | 6.123 | 5,735 | -0.16(-2.58%) |
Jun 19, 2009 | 6.222 | 6.285 | 6.092 | 6.285 | 3,927 | +0.14(+2.20%) |
Jun 18, 2009 | 6.141 | 6.159 | 6.114 | 6.150 | 22,765 | +0.00(+0.00%) |
Jun 17, 2009 | 6.375 | 6.375 | 6.087 | 6.150 | 13,151 | -0.10(-1.58%) |
Jun 16, 2009 | 6.177 | 6.249 | 6.087 | 6.249 | 5,734 | +0.13(+2.06%) |
Jun 15, 2009 | 5.952 | 6.258 | 5.731 | 6.123 | 17,485 | -0.18(-2.86%) |
Jun 12, 2009 | 6.114 | 6.303 | 6.042 | 6.303 | 30,821 | +0.16(+2.64%) |
Jun 11, 2009 | 5.943 | 6.240 | 5.943 | 6.141 | 29,198 | +0.08(+1.34%) |
Jun 10, 2009 | 6.249 | 6.249 | 5.943 | 6.060 | 16,089 | +0.13(+2.12%) |
Jun 09, 2009 | 6.294 | 6.294 | 5.844 | 5.934 | 16,101 | +0.01(+0.15%) |
Jun 08, 2009 | 6.447 | 6.745 | 5.879 | 5.925 | 25,238 | +0.14(+2.33%) |
Jun 05, 2009 | 5.682 | 5.808 | 5.601 | 5.790 | 23,768 | +0.32(+5.93%) |
Jun 04, 2009 | 5.628 | 5.628 | 5.412 | 5.466 | 6,415 | -0.10(-1.78%) |
Jun 03, 2009 | 5.619 | 5.628 | 5.403 | 5.565 | 6,886 | -0.06(-1.12%) |
Jun 02, 2009 | 5.592 | 5.628 | 5.457 | 5.628 | 13,460 | +0.23(+4.34%) |
Jun 01, 2009 | 5.340 | 5.556 | 5.045 | 5.394 | 18,183 | +0.62(+13.02%) |
May 29, 2009 | 5.511 | 5.583 | 4.763 | 4.772 | 92,229 | -0.83(-14.79%) |
May 28, 2009 | 4.736 | 5.601 | 4.484 | 5.601 | 100,264 | +0.97(+21.01%) |
May 27, 2009 | 4.268 | 5.169 | 4.232 | 4.628 | 114,161 | +0.34(+7.98%) |
May 26, 2009 | 4.412 | 4.421 | 4.286 | 4.286 | 201,022 | -0.13(-2.86%) |
May 22, 2009 | 4.412 | 4.412 | 4.394 | 4.412 | 62,599 | +0.00(+0.00%) |
May 21, 2009 | 4.304 | 4.412 | 4.295 | 4.412 | 15,913 | +0.00(+0.00%) |
May 20, 2009 | 4.412 | 4.412 | 4.290 | 4.412 | 14,621 | +0.00(+0.00%) |
May 19, 2009 | 4.394 | 4.412 | 4.349 | 4.412 | 28,931 | +0.00(+0.00%) |
May 18, 2009 | 4.412 | 4.412 | 4.394 | 4.412 | 8,647 | +0.00(+0.00%) |
May 15, 2009 | 4.376 | 4.412 | 4.376 | 4.412 | 13,327 | +0.03(+0.62%) |
May 14, 2009 | 4.322 | 4.412 | 4.322 | 4.385 | 6,077 | +0.02(+0.41%) |
May 13, 2009 | 4.412 | 4.412 | 4.205 | 4.367 | 11,312 | +0.06(+1.46%) |
May 12, 2009 | 4.358 | 4.412 | 4.304 | 4.304 | 23,809 | -0.04(-0.83%) |
May 11, 2009 | 4.367 | 4.412 | 4.340 | 4.340 | 3,553 | +0.05(+1.26%) |
May 08, 2009 | 4.151 | 4.475 | 3.800 | 4.286 | 4,914 | +0.00(+0.00%) |
May 07, 2009 | 4.367 | 4.412 | 4.286 | 4.286 | 8,652 | -0.13(-2.86%) |
May 06, 2009 | 4.403 | 4.412 | 4.403 | 4.412 | 7,273 | +0.01(+0.20%) |
May 05, 2009 | 4.412 | 4.412 | 4.196 | 4.403 | 8,766 | -0.01(-0.20%) |
May 04, 2009 | 4.412 | 4.412 | 4.322 | 4.412 | 10,644 | +0.00(+0.00%) |