Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.245 | 6.260 | 5.874 | 5.931 | 650,425 | -0.37(-5.86%) |
Jul 30, 2009 | 6.291 | 6.401 | 6.260 | 6.300 | 70,467 | +0.11(+1.76%) |
Jul 29, 2009 | 6.291 | 6.398 | 6.109 | 6.191 | 297,455 | -0.16(-2.51%) |
Jul 28, 2009 | 6.405 | 6.405 | 6.216 | 6.350 | 119,771 | -0.05(-0.79%) |
Jul 27, 2009 | 6.370 | 6.449 | 6.283 | 6.401 | 65,503 | -0.01(-0.10%) |
Jul 24, 2009 | 6.440 | 6.440 | 6.298 | 6.407 | 2,174 | -0.09(-1.36%) |
Jul 23, 2009 | 6.325 | 6.636 | 6.325 | 6.495 | 177,793 | +0.12(+1.91%) |
Jul 22, 2009 | 6.480 | 6.528 | 6.340 | 6.373 | 301,413 | -0.15(-2.28%) |
Jul 21, 2009 | 6.449 | 6.535 | 6.312 | 6.522 | 48,346 | +0.03(+0.39%) |
Jul 20, 2009 | 6.350 | 6.501 | 6.350 | 6.497 | 44,345 | +0.09(+1.37%) |
Jul 17, 2009 | 6.459 | 6.501 | 6.346 | 6.409 | 430,550 | -0.09(-1.45%) |
Jul 16, 2009 | 6.250 | 6.505 | 6.250 | 6.503 | 31,557 | +0.20(+3.19%) |
Jul 15, 2009 | 6.138 | 6.365 | 6.138 | 6.302 | 107,946 | +0.23(+3.76%) |
Jul 14, 2009 | 6.029 | 6.126 | 5.964 | 6.073 | 30,040 | +0.07(+1.22%) |
Jul 13, 2009 | 5.906 | 6.017 | 5.906 | 6.000 | 54,636 | +0.16(+2.77%) |
Jul 10, 2009 | 5.847 | 5.924 | 5.662 | 5.838 | 30,708 | +0.01(+0.14%) |
Jul 09, 2009 | 5.958 | 5.958 | 5.805 | 5.830 | 40,054 | -0.10(-1.70%) |
Jul 08, 2009 | 5.901 | 5.931 | 5.732 | 5.931 | 40,054 | +0.01(+0.14%) |
Jul 07, 2009 | 6.027 | 6.027 | 5.828 | 5.922 | 55,365 | -0.12(-1.98%) |
Jul 06, 2009 | 6.017 | 6.061 | 5.752 | 6.042 | 41,031 | -0.03(-0.55%) |
Jul 02, 2009 | 6.216 | 6.216 | 6.034 | 6.075 | 30,760 | -0.25(-3.88%) |
Jul 01, 2009 | 6.134 | 6.384 | 6.128 | 6.321 | 71,005 | +0.18(+3.01%) |
Jun 30, 2009 | 6.193 | 6.300 | 6.073 | 6.136 | 155,019 | -0.10(-1.61%) |
Jun 29, 2009 | 6.239 | 6.401 | 6.155 | 6.237 | 26,502 | -0.00(-0.03%) |
Jun 26, 2009 | 6.090 | 6.243 | 5.977 | 6.239 | 42,600 | +0.10(+1.61%) |
Jun 25, 2009 | 6.130 | 6.321 | 6.130 | 6.140 | 61,044 | +0.06(+0.97%) |
Jun 24, 2009 | 6.187 | 6.254 | 6.015 | 6.082 | 95,968 | -0.01(-0.17%) |
Jun 23, 2009 | 6.122 | 6.197 | 6.052 | 6.092 | 203,952 | -0.06(-0.92%) |
Jun 22, 2009 | 6.063 | 6.182 | 6.036 | 6.149 | 98,204 | +0.00(+0.07%) |
Jun 19, 2009 | 6.155 | 6.264 | 6.091 | 6.145 | 118,680 | +0.00(+0.03%) |
Jun 18, 2009 | 5.989 | 6.172 | 5.989 | 6.143 | 45,151 | +0.06(+1.00%) |
Jun 17, 2009 | 5.941 | 6.109 | 5.841 | 6.082 | 71,377 | +0.12(+2.04%) |
Jun 16, 2009 | 6.017 | 6.145 | 5.912 | 5.960 | 57,697 | -0.12(-2.03%) |
Jun 15, 2009 | 5.992 | 6.088 | 5.696 | 6.084 | 132,417 | +0.11(+1.90%) |
Jun 12, 2009 | 6.331 | 6.331 | 5.883 | 5.971 | 159,521 | -0.31(-4.94%) |
Jun 11, 2009 | 6.333 | 6.512 | 6.262 | 6.281 | 213,141 | -0.12(-1.80%) |
Jun 10, 2009 | 6.421 | 6.476 | 6.059 | 6.396 | 305,862 | -0.03(-0.52%) |
Jun 09, 2009 | 6.581 | 6.581 | 6.340 | 6.430 | 211,377 | -0.06(-0.97%) |
Jun 08, 2009 | 6.417 | 6.564 | 6.396 | 6.493 | 276,136 | -0.10(-1.50%) |
Jun 05, 2009 | 6.533 | 6.621 | 6.430 | 6.591 | 323,123 | +0.08(+1.26%) |
Jun 04, 2009 | 6.417 | 6.606 | 6.312 | 6.510 | 197,615 | +0.01(+0.13%) |
Jun 03, 2009 | 6.560 | 6.650 | 6.453 | 6.501 | 307,068 | -0.15(-2.30%) |
Jun 02, 2009 | 6.390 | 6.870 | 6.390 | 6.654 | 300,726 | +0.18(+2.75%) |
Jun 01, 2009 | 6.348 | 6.646 | 5.910 | 6.476 | 472,593 | +0.24(+3.80%) |
May 29, 2009 | 5.939 | 6.403 | 5.899 | 6.239 | 222,921 | +0.28(+4.72%) |
May 28, 2009 | 5.591 | 5.981 | 5.518 | 5.958 | 464,801 | +0.18(+3.20%) |
May 27, 2009 | 5.794 | 5.869 | 5.729 | 5.773 | 122,480 | -0.07(-1.22%) |
May 26, 2009 | 5.446 | 5.929 | 5.325 | 5.845 | 142,226 | +0.40(+7.36%) |
May 22, 2009 | 5.450 | 5.606 | 5.291 | 5.444 | 83,045 | +0.03(+0.46%) |
May 21, 2009 | 5.474 | 5.553 | 5.285 | 5.419 | 146,942 | -0.20(-3.47%) |
May 20, 2009 | 5.402 | 5.702 | 5.402 | 5.614 | 200,800 | +0.18(+3.40%) |
May 19, 2009 | 5.306 | 5.522 | 5.180 | 5.430 | 144,414 | +0.03(+0.58%) |
May 18, 2009 | 4.981 | 5.398 | 4.981 | 5.398 | 366,759 | +0.32(+6.32%) |
May 15, 2009 | 5.218 | 5.320 | 4.878 | 5.077 | 404,777 | -0.34(-6.31%) |
May 14, 2009 | 5.304 | 5.474 | 5.304 | 5.419 | 70,981 | +0.12(+2.17%) |
May 13, 2009 | 5.488 | 5.488 | 5.193 | 5.304 | 133,991 | -0.18(-3.29%) |
May 12, 2009 | 5.767 | 5.767 | 5.415 | 5.484 | 112,414 | -0.25(-4.28%) |
May 11, 2009 | 5.683 | 5.740 | 5.551 | 5.729 | 130,577 | +0.05(+0.81%) |
May 08, 2009 | 5.610 | 5.723 | 5.450 | 5.683 | 107,126 | +0.04(+0.74%) |
May 07, 2009 | 5.631 | 5.648 | 5.471 | 5.641 | 165,944 | +0.01(+0.19%) |
May 06, 2009 | 5.453 | 5.677 | 5.453 | 5.631 | 163,750 | +0.18(+3.27%) |
May 05, 2009 | 5.385 | 5.471 | 5.247 | 5.453 | 298,271 | +0.07(+1.25%) |
May 04, 2009 | 5.291 | 5.436 | 5.291 | 5.385 | 126,013 | +0.09(+1.78%) |