Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.350 | 6.411 | 6.350 | 6.365 | 20,437 | -0.03(-0.40%) |
Jul 30, 2009 | 6.406 | 6.411 | 6.268 | 6.391 | 46,595 | -0.02(-0.24%) |
Jul 29, 2009 | 6.314 | 6.416 | 6.314 | 6.406 | 28,923 | -0.01(-0.16%) |
Jul 28, 2009 | 6.442 | 6.442 | 6.334 | 6.416 | 25,763 | +0.04(+0.58%) |
Jul 27, 2009 | 6.303 | 6.380 | 6.303 | 6.380 | 12,078 | +0.08(+1.29%) |
Jul 24, 2009 | 6.309 | 6.309 | 6.293 | 6.298 | 7,208 | +0.01(+0.08%) |
Jul 23, 2009 | 6.237 | 6.309 | 6.232 | 6.293 | 25,520 | +0.07(+1.07%) |
Jul 22, 2009 | 6.211 | 6.226 | 6.211 | 6.226 | 4,891 | +0.03(+0.41%) |
Jul 21, 2009 | 6.180 | 6.201 | 6.180 | 6.201 | 4,897 | +0.03(+0.56%) |
Jul 20, 2009 | 6.216 | 6.230 | 6.166 | 6.166 | 5,610 | -0.05(-0.80%) |
Jul 17, 2009 | 6.237 | 6.237 | 6.191 | 6.216 | 8,203 | -0.03(-0.49%) |
Jul 16, 2009 | 6.191 | 6.247 | 6.191 | 6.247 | 16,851 | +0.04(+0.58%) |
Jul 15, 2009 | 6.191 | 6.211 | 6.180 | 6.211 | 6,333 | +0.07(+1.17%) |
Jul 14, 2009 | 6.170 | 6.170 | 6.139 | 6.139 | 1,558 | -0.04(-0.58%) |
Jul 13, 2009 | 6.139 | 6.175 | 6.108 | 6.175 | 33,936 | +0.01(+0.08%) |
Jul 10, 2009 | 6.211 | 6.211 | 6.124 | 6.170 | 34,493 | +0.01(+0.08%) |
Jul 09, 2009 | 6.206 | 6.206 | 6.144 | 6.165 | 17,533 | -0.04(-0.58%) |
Jul 08, 2009 | 6.139 | 6.206 | 6.139 | 6.201 | 16,948 | +0.08(+1.26%) |
Jul 07, 2009 | 6.160 | 6.160 | 6.083 | 6.124 | 15,296 | -0.05(-0.75%) |
Jul 06, 2009 | 6.185 | 6.185 | 6.160 | 6.170 | 13,636 | -0.01(-0.08%) |
Jul 02, 2009 | 6.072 | 6.237 | 6.057 | 6.175 | 35,578 | +0.05(+0.75%) |
Jul 01, 2009 | 6.052 | 6.129 | 6.001 | 6.129 | 17,275 | +0.10(+1.70%) |
Jun 30, 2009 | 6.026 | 6.026 | 6.011 | 6.026 | 4,285 | +0.01(+0.17%) |
Jun 29, 2009 | 6.078 | 6.078 | 6.016 | 6.016 | 21,263 | -0.07(-1.18%) |
Jun 26, 2009 | 6.072 | 6.175 | 6.037 | 6.088 | 11,688 | +0.01(+0.08%) |
Jun 25, 2009 | 6.160 | 6.185 | 6.011 | 6.083 | 26,778 | -0.03(-0.50%) |
Jun 24, 2009 | 5.929 | 6.124 | 5.929 | 6.114 | 33,507 | +0.17(+2.94%) |
Jun 23, 2009 | 5.965 | 5.965 | 5.929 | 5.939 | 9,413 | +0.01(+0.09%) |
Jun 22, 2009 | 6.052 | 6.067 | 5.934 | 5.934 | 27,201 | -0.09(-1.53%) |
Jun 19, 2009 | 5.949 | 6.026 | 5.949 | 6.026 | 10,325 | +0.01(+0.17%) |
Jun 18, 2009 | 5.970 | 6.042 | 5.970 | 6.016 | 10,130 | +0.07(+1.24%) |
Jun 17, 2009 | 5.924 | 5.995 | 5.924 | 5.942 | 10,664 | +0.02(+0.32%) |
Jun 16, 2009 | 5.826 | 5.924 | 5.826 | 5.924 | 10,909 | +0.09(+1.50%) |
Jun 15, 2009 | 5.965 | 5.990 | 5.800 | 5.836 | 29,611 | -0.17(-2.82%) |
Jun 12, 2009 | 6.072 | 6.072 | 5.960 | 6.006 | 19,181 | -0.08(-1.27%) |
Jun 11, 2009 | 6.031 | 6.108 | 5.960 | 6.083 | 84,200 | -0.17(-2.71%) |
Jun 10, 2009 | 6.252 | 6.252 | 6.252 | 6.252 | 389 | +0.00(+0.00%) |
Jun 09, 2009 | 6.278 | 6.283 | 6.185 | 6.252 | 28,364 | -0.03(-0.41%) |
Jun 08, 2009 | 6.704 | 6.704 | 6.185 | 6.278 | 13,825 | +0.07(+1.07%) |
Jun 05, 2009 | 6.278 | 6.283 | 6.144 | 6.211 | 29,334 | -0.07(-1.06%) |
Jun 04, 2009 | 6.226 | 6.278 | 6.206 | 6.278 | 13,847 | +0.02(+0.33%) |
Jun 03, 2009 | 6.257 | 6.277 | 6.221 | 6.257 | 4,116 | +0.01(+0.16%) |
Jun 02, 2009 | 6.196 | 6.257 | 6.165 | 6.247 | 16,245 | +0.03(+0.41%) |
Jun 01, 2009 | 6.211 | 6.257 | 6.185 | 6.221 | 6,845 | +0.05(+0.75%) |
May 29, 2009 | 6.098 | 6.175 | 6.083 | 6.175 | 9,360 | +0.05(+0.86%) |
May 28, 2009 | 6.144 | 6.155 | 6.108 | 6.122 | 22,697 | -0.06(-1.02%) |
May 27, 2009 | 6.149 | 6.191 | 6.149 | 6.185 | 8,587 | +0.02(+0.33%) |
May 26, 2009 | 6.191 | 6.191 | 6.165 | 6.165 | 6,894 | -0.01(-0.17%) |
May 22, 2009 | 6.170 | 6.216 | 6.170 | 6.175 | 6,843 | -0.02(-0.33%) |
May 21, 2009 | 6.175 | 6.211 | 6.175 | 6.196 | 10,609 | -0.01(-0.08%) |
May 20, 2009 | 6.206 | 6.206 | 6.165 | 6.201 | 1,168 | +0.02(+0.37%) |
May 19, 2009 | 6.155 | 6.191 | 6.155 | 6.178 | 2,142 | -0.01(-0.08%) |
May 18, 2009 | 6.160 | 6.183 | 6.149 | 6.183 | 4,091 | +0.03(+0.55%) |
May 15, 2009 | 6.093 | 6.149 | 6.083 | 6.149 | 6,428 | +0.00(+0.00%) |
May 14, 2009 | 6.108 | 6.160 | 6.093 | 6.149 | 5,065 | -0.00(-0.04%) |
May 13, 2009 | 6.180 | 6.180 | 6.152 | 6.152 | 1,909 | -0.05(-0.87%) |
May 12, 2009 | 6.226 | 6.232 | 6.206 | 6.206 | 5,259 | -0.02(-0.33%) |
May 11, 2009 | 6.206 | 6.247 | 6.206 | 6.226 | 5,065 | +0.04(+0.66%) |
May 08, 2009 | 6.134 | 6.185 | 6.134 | 6.185 | 10,841 | +0.06(+1.01%) |
May 07, 2009 | 6.144 | 6.160 | 6.098 | 6.124 | 26,574 | -0.02(-0.33%) |
May 06, 2009 | 6.114 | 6.144 | 6.108 | 6.144 | 2,532 | +0.02(+0.25%) |
May 05, 2009 | 6.114 | 6.129 | 6.108 | 6.129 | 3,506 | +0.03(+0.42%) |
May 04, 2009 | 6.057 | 6.134 | 6.057 | 6.103 | 5,503 | +0.02(+0.34%) |