Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.923 | 7.037 | 6.896 | 7.031 | 89,616 | +0.08(+1.09%) |
Jul 30, 2009 | 6.826 | 6.956 | 6.815 | 6.956 | 33,763 | +0.14(+1.98%) |
Jul 29, 2009 | 6.815 | 6.891 | 6.734 | 6.821 | 31,687 | -0.01(-0.16%) |
Jul 28, 2009 | 6.983 | 6.983 | 6.793 | 6.831 | 12,320 | +0.01(+0.16%) |
Jul 27, 2009 | 6.902 | 6.902 | 6.810 | 6.821 | 9,948 | -0.16(-2.31%) |
Jul 24, 2009 | 6.788 | 7.015 | 6.788 | 6.982 | 22,389 | +0.14(+2.08%) |
Jul 23, 2009 | 6.934 | 7.021 | 6.815 | 6.839 | 49,737 | -0.09(-1.36%) |
Jul 22, 2009 | 6.647 | 7.004 | 6.545 | 6.934 | 167,129 | +0.40(+6.13%) |
Jul 21, 2009 | 6.512 | 6.664 | 6.512 | 6.534 | 130,829 | -0.02(-0.25%) |
Jul 20, 2009 | 6.545 | 6.700 | 6.491 | 6.550 | 36,538 | -0.05(-0.74%) |
Jul 17, 2009 | 6.810 | 6.810 | 6.512 | 6.599 | 118,918 | -0.29(-4.16%) |
Jul 16, 2009 | 7.048 | 7.059 | 6.723 | 6.885 | 106,123 | -0.37(-5.07%) |
Jul 15, 2009 | 7.318 | 7.324 | 7.107 | 7.253 | 9,438 | +0.16(+2.20%) |
Jul 14, 2009 | 7.292 | 7.302 | 7.086 | 7.097 | 17,434 | -0.20(-2.81%) |
Jul 13, 2009 | 7.529 | 7.529 | 7.091 | 7.302 | 7,816 | -0.13(-1.75%) |
Jul 10, 2009 | 7.470 | 7.470 | 7.172 | 7.432 | 4,622 | +0.33(+4.65%) |
Jul 09, 2009 | 7.443 | 7.443 | 7.091 | 7.102 | 4,622 | -0.19(-2.60%) |
Jul 08, 2009 | 7.215 | 7.291 | 7.213 | 7.291 | 6,162 | +0.14(+1.97%) |
Jul 07, 2009 | 7.502 | 7.502 | 6.994 | 7.150 | 2,588 | -0.16(-2.15%) |
Jul 06, 2009 | 7.307 | 7.307 | 7.280 | 7.307 | 4,806 | +0.18(+2.58%) |
Jul 02, 2009 | 7.150 | 7.248 | 7.069 | 7.123 | 27,372 | -0.05(-0.68%) |
Jul 01, 2009 | 7.291 | 7.459 | 7.172 | 7.172 | 20,498 | -0.03(-0.38%) |
Jun 30, 2009 | 7.145 | 7.562 | 6.815 | 7.199 | 1,188,367 | +0.25(+3.66%) |
Jun 29, 2009 | 7.302 | 7.410 | 6.848 | 6.945 | 73,750 | -0.30(-4.18%) |
Jun 26, 2009 | 7.145 | 7.486 | 7.144 | 7.248 | 26,007 | +0.49(+7.20%) |
Jun 25, 2009 | 6.977 | 7.291 | 6.729 | 6.761 | 11,521 | -0.08(-1.19%) |
Jun 24, 2009 | 7.048 | 7.107 | 6.842 | 6.842 | 21,089 | -0.22(-3.07%) |
Jun 23, 2009 | 7.031 | 7.059 | 6.869 | 7.059 | 15,262 | +0.01(+0.08%) |
Jun 22, 2009 | 7.302 | 7.302 | 6.972 | 7.053 | 15,615 | -0.21(-2.83%) |
Jun 19, 2009 | 7.356 | 7.356 | 7.123 | 7.259 | 7,151 | -0.10(-1.32%) |
Jun 18, 2009 | 7.264 | 7.356 | 7.264 | 7.356 | 1,623 | -0.01(-0.07%) |
Jun 17, 2009 | 7.437 | 7.567 | 7.313 | 7.361 | 18,211 | -0.09(-1.16%) |
Jun 16, 2009 | 7.572 | 7.572 | 7.448 | 7.448 | 13,106 | -0.06(-0.79%) |
Jun 15, 2009 | 7.567 | 7.567 | 7.507 | 7.507 | 6,840 | +0.12(+1.65%) |
Jun 12, 2009 | 7.524 | 7.524 | 7.383 | 7.386 | 62,860 | -0.13(-1.69%) |
Jun 11, 2009 | 7.567 | 7.567 | 7.410 | 7.513 | 2,982 | -0.05(-0.71%) |
Jun 10, 2009 | 7.248 | 7.567 | 7.248 | 7.567 | 14,559 | +0.34(+4.71%) |
Jun 09, 2009 | 6.896 | 7.227 | 6.858 | 7.227 | 19,412 | +0.21(+3.03%) |
Jun 08, 2009 | 7.156 | 7.059 | 7.014 | 7.014 | 1,207 | -0.03(-0.48%) |
Jun 05, 2009 | 7.156 | 7.156 | 7.034 | 7.048 | 1,784 | -0.12(-1.66%) |
Jun 04, 2009 | 7.167 | 7.167 | 7.037 | 7.167 | 7,419 | +0.22(+3.19%) |
Jun 03, 2009 | 6.945 | 7.021 | 6.945 | 6.945 | 1,682 | +0.09(+1.26%) |
Jun 02, 2009 | 6.853 | 6.896 | 6.772 | 6.858 | 15,267 | -0.04(-0.55%) |
Jun 01, 2009 | 6.923 | 6.999 | 6.896 | 6.896 | 17,157 | +0.05(+0.71%) |
May 29, 2009 | 6.848 | 6.896 | 6.712 | 6.848 | 9,026 | -0.08(-1.09%) |
May 28, 2009 | 6.961 | 7.140 | 6.896 | 6.923 | 24,498 | -0.03(-0.39%) |
May 27, 2009 | 6.956 | 6.956 | 6.915 | 6.950 | 1,922 | +0.03(+0.39%) |
May 26, 2009 | 6.761 | 6.923 | 6.761 | 6.923 | 7,121 | +0.15(+2.24%) |
May 22, 2009 | 6.956 | 6.956 | 6.772 | 6.772 | 2,773 | -0.15(-2.19%) |
May 21, 2009 | 6.912 | 6.967 | 6.869 | 6.923 | 4,104 | -0.01(-0.16%) |
May 20, 2009 | 6.983 | 6.983 | 6.804 | 6.934 | 8,611 | +0.08(+1.18%) |
May 19, 2009 | 6.977 | 6.994 | 6.637 | 6.853 | 23,517 | -0.11(-1.63%) |
May 18, 2009 | 6.939 | 7.096 | 6.939 | 6.967 | 4,387 | -0.08(-1.15%) |
May 15, 2009 | 6.994 | 7.048 | 6.983 | 7.048 | 1,294 | +0.07(+1.01%) |
May 14, 2009 | 7.221 | 7.221 | 6.620 | 6.977 | 27,429 | -0.30(-4.16%) |
May 13, 2009 | 7.269 | 7.318 | 7.269 | 7.280 | 17,375 | -0.02(-0.30%) |
May 12, 2009 | 7.448 | 7.459 | 7.247 | 7.302 | 19,495 | +0.24(+3.37%) |
May 11, 2009 | 7.572 | 7.572 | 7.064 | 7.064 | 26,824 | -0.37(-5.02%) |
May 08, 2009 | 7.437 | 7.659 | 7.286 | 7.437 | 16,454 | -0.14(-1.79%) |
May 07, 2009 | 7.464 | 7.724 | 7.287 | 7.572 | 12,629 | +0.00(+0.00%) |
May 06, 2009 | 7.664 | 8.048 | 7.572 | 7.572 | 5,916 | -0.30(-3.85%) |
May 05, 2009 | 7.843 | 7.956 | 7.632 | 7.875 | 8,476 | -0.18(-2.28%) |
May 04, 2009 | 7.816 | 8.059 | 7.675 | 8.059 | 7,580 | +0.29(+3.69%) |