Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.822 | 6.933 | 6.746 | 6.910 | 3,099,042 | +0.09(+1.39%) |
Jul 30, 2009 | 6.872 | 6.872 | 6.713 | 6.816 | 4,951,548 | -0.02(-0.34%) |
Jul 29, 2009 | 6.880 | 6.969 | 6.823 | 6.839 | 2,830,230 | -0.05(-0.76%) |
Jul 28, 2009 | 6.923 | 6.999 | 6.873 | 6.891 | 2,833,002 | -0.09(-1.32%) |
Jul 27, 2009 | 7.011 | 7.033 | 6.918 | 6.983 | 3,888,549 | -0.04(-0.57%) |
Jul 24, 2009 | 7.111 | 7.150 | 6.940 | 7.023 | 5,319,801 | -0.13(-1.76%) |
Jul 23, 2009 | 7.102 | 7.172 | 7.029 | 7.149 | 6,073,443 | +0.07(+0.97%) |
Jul 22, 2009 | 6.852 | 7.104 | 6.852 | 7.080 | 4,662,738 | +0.15(+2.16%) |
Jul 21, 2009 | 6.829 | 6.944 | 6.807 | 6.930 | 4,178,511 | +0.13(+1.86%) |
Jul 20, 2009 | 6.599 | 6.826 | 6.599 | 6.803 | 4,943,520 | +0.13(+1.88%) |
Jul 17, 2009 | 6.776 | 6.783 | 6.663 | 6.678 | 2,018,241 | -0.12(-1.70%) |
Jul 16, 2009 | 6.684 | 6.808 | 6.633 | 6.793 | 3,732,435 | +0.02(+0.28%) |
Jul 15, 2009 | 6.674 | 6.791 | 6.604 | 6.774 | 4,266,909 | +0.16(+2.37%) |
Jul 14, 2009 | 6.711 | 6.718 | 6.576 | 6.618 | 2,613,672 | -0.12(-1.85%) |
Jul 13, 2009 | 6.643 | 6.751 | 6.447 | 6.742 | 4,486,554 | +0.28(+4.31%) |
Jul 10, 2009 | 6.411 | 6.483 | 6.411 | 6.463 | 1,868,481 | -0.03(-0.39%) |
Jul 09, 2009 | 6.444 | 6.501 | 6.373 | 6.489 | 3,086,649 | +0.09(+1.46%) |
Jul 08, 2009 | 6.533 | 6.597 | 6.360 | 6.396 | 4,693,428 | -0.07(-1.13%) |
Jul 07, 2009 | 6.621 | 6.667 | 6.468 | 6.469 | 3,476,502 | -0.15(-2.22%) |
Jul 06, 2009 | 6.496 | 6.631 | 6.491 | 6.616 | 2,744,604 | +0.15(+2.37%) |
Jul 02, 2009 | 6.529 | 6.580 | 6.461 | 6.462 | 4,568,823 | -0.19(-2.84%) |
Jul 01, 2009 | 6.589 | 6.684 | 6.532 | 6.651 | 5,382,270 | +0.14(+2.19%) |
Jun 30, 2009 | 6.478 | 6.531 | 6.389 | 6.509 | 4,231,881 | +0.05(+0.81%) |
Jun 29, 2009 | 6.556 | 6.556 | 6.424 | 6.457 | 3,059,820 | -0.09(-1.36%) |
Jun 26, 2009 | 6.406 | 6.552 | 6.378 | 6.546 | 8,365,158 | +0.06(+0.87%) |
Jun 25, 2009 | 6.384 | 6.490 | 6.249 | 6.489 | 4,539,987 | +0.16(+2.47%) |
Jun 24, 2009 | 6.241 | 6.334 | 6.186 | 6.332 | 3,507,219 | +0.11(+1.75%) |
Jun 23, 2009 | 6.213 | 6.271 | 6.202 | 6.223 | 2,436,291 | +0.01(+0.21%) |
Jun 22, 2009 | 6.206 | 6.320 | 6.202 | 6.210 | 4,568,400 | -0.05(-0.80%) |
Jun 19, 2009 | 6.380 | 6.418 | 6.243 | 6.260 | 3,766,014 | -0.06(-0.90%) |
Jun 18, 2009 | 6.243 | 6.341 | 6.200 | 6.317 | 5,231,727 | +0.15(+2.49%) |
Jun 17, 2009 | 6.263 | 6.318 | 6.150 | 6.163 | 5,612,283 | -0.12(-1.84%) |
Jun 16, 2009 | 6.438 | 6.438 | 6.279 | 6.279 | 2,945,682 | -0.13(-1.98%) |
Jun 15, 2009 | 6.448 | 6.479 | 6.386 | 6.406 | 3,980,916 | -0.08(-1.27%) |
Jun 12, 2009 | 6.579 | 6.579 | 6.439 | 6.488 | 1,603,062 | -0.06(-0.93%) |
Jun 11, 2009 | 6.583 | 6.610 | 6.522 | 6.549 | 2,066,130 | -0.03(-0.49%) |
Jun 10, 2009 | 6.590 | 6.622 | 6.546 | 6.581 | 3,614,175 | +0.01(+0.15%) |
Jun 09, 2009 | 6.510 | 6.610 | 6.393 | 6.571 | 4,055,427 | +0.12(+1.90%) |
Jun 08, 2009 | 6.464 | 6.578 | 6.418 | 6.449 | 5,043,465 | -0.13(-1.99%) |
Jun 05, 2009 | 6.656 | 6.668 | 6.553 | 6.580 | 3,824,253 | -0.08(-1.14%) |
Jun 04, 2009 | 6.519 | 6.668 | 6.469 | 6.656 | 4,338,693 | +0.07(+1.08%) |
Jun 03, 2009 | 6.528 | 6.604 | 6.470 | 6.584 | 4,098,033 | -0.04(-0.64%) |
Jun 02, 2009 | 6.496 | 6.677 | 6.422 | 6.627 | 6,742,071 | +0.13(+2.05%) |
Jun 01, 2009 | 6.194 | 6.524 | 6.194 | 6.493 | 6,775,344 | +0.18(+2.85%) |
May 29, 2009 | 6.302 | 6.323 | 6.169 | 6.313 | 4,528,557 | +0.09(+1.39%) |
May 28, 2009 | 6.354 | 6.354 | 6.138 | 6.227 | 6,259,176 | -0.01(-0.16%) |
May 27, 2009 | 6.489 | 6.616 | 6.217 | 6.237 | 4,931,496 | -0.20(-3.17%) |
May 26, 2009 | 6.430 | 6.474 | 6.222 | 6.441 | 6,606,783 | +0.17(+2.66%) |
May 22, 2009 | 6.318 | 6.437 | 6.246 | 6.274 | 4,099,221 | -0.07(-1.05%) |
May 21, 2009 | 6.324 | 6.372 | 6.270 | 6.341 | 4,594,833 | +0.01(+0.11%) |
May 20, 2009 | 6.488 | 6.602 | 6.312 | 6.334 | 6,899,814 | -0.10(-1.55%) |
May 19, 2009 | 6.542 | 6.578 | 6.410 | 6.434 | 8,133,030 | -0.21(-3.14%) |
May 18, 2009 | 6.492 | 6.643 | 6.381 | 6.643 | 7,744,050 | +0.23(+3.62%) |
May 15, 2009 | 6.597 | 6.619 | 6.411 | 6.411 | 5,299,893 | -0.21(-3.17%) |
May 14, 2009 | 6.573 | 6.667 | 6.411 | 6.621 | 5,041,710 | +0.07(+1.09%) |
May 13, 2009 | 6.499 | 6.600 | 6.348 | 6.550 | 6,426,837 | +0.01(+0.14%) |
May 12, 2009 | 6.471 | 6.655 | 6.444 | 6.541 | 4,491,684 | +0.08(+1.27%) |
May 11, 2009 | 6.448 | 6.582 | 6.391 | 6.459 | 5,881,986 | -0.18(-2.76%) |
May 08, 2009 | 6.556 | 6.654 | 6.464 | 6.642 | 7,394,868 | +0.28(+4.35%) |
May 07, 2009 | 6.226 | 6.520 | 6.226 | 6.366 | 6,742,395 | -0.07(-1.02%) |
May 06, 2009 | 6.424 | 6.486 | 6.222 | 6.431 | 7,109,928 | +0.14(+2.15%) |
May 05, 2009 | 6.377 | 6.456 | 6.276 | 6.296 | 4,891,185 | -0.22(-3.33%) |
May 04, 2009 | 6.476 | 6.528 | 6.257 | 6.512 | 6,779,214 | +0.21(+3.33%) |