Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.377 | 6.521 | 6.313 | 6.471 | 168,124 | +0.09(+1.47%) |
Jul 30, 2009 | 6.311 | 6.465 | 6.267 | 6.377 | 164,885 | +0.07(+1.05%) |
Jul 29, 2009 | 6.229 | 6.383 | 6.058 | 6.311 | 272,078 | -0.01(-0.09%) |
Jul 28, 2009 | 6.201 | 6.344 | 6.190 | 6.317 | 158,109 | +0.17(+2.68%) |
Jul 27, 2009 | 5.959 | 6.201 | 5.937 | 6.152 | 350,476 | +0.35(+6.07%) |
Jul 24, 2009 | 5.921 | 5.921 | 5.750 | 5.800 | 846 | -0.08(-1.40%) |
Jul 23, 2009 | 5.899 | 5.915 | 5.772 | 5.882 | 331,792 | +0.05(+0.85%) |
Jul 22, 2009 | 5.789 | 5.965 | 5.745 | 5.833 | 371,392 | +0.09(+1.53%) |
Jul 21, 2009 | 5.965 | 5.965 | 5.706 | 5.745 | 260,523 | -0.09(-1.60%) |
Jul 20, 2009 | 5.778 | 5.965 | 5.739 | 5.838 | 186,999 | +0.09(+1.53%) |
Jul 17, 2009 | 5.805 | 5.849 | 5.714 | 5.750 | 121,151 | -0.07(-1.14%) |
Jul 16, 2009 | 5.783 | 5.932 | 5.690 | 5.816 | 279,573 | -0.02(-0.28%) |
Jul 15, 2009 | 5.701 | 5.943 | 5.668 | 5.833 | 215,538 | +0.13(+2.32%) |
Jul 14, 2009 | 5.640 | 5.805 | 5.514 | 5.701 | 187,366 | +0.09(+1.57%) |
Jul 13, 2009 | 5.684 | 5.794 | 5.580 | 5.613 | 311,865 | +0.03(+0.59%) |
Jul 10, 2009 | 5.481 | 5.585 | 5.420 | 5.580 | 231,155 | +0.04(+0.70%) |
Jul 09, 2009 | 5.541 | 5.607 | 5.409 | 5.541 | 181,581 | -0.02(-0.40%) |
Jul 08, 2009 | 5.541 | 5.635 | 5.282 | 5.563 | 337,075 | -0.01(-0.20%) |
Jul 07, 2009 | 5.629 | 5.745 | 5.541 | 5.574 | 170,612 | -0.09(-1.65%) |
Jul 06, 2009 | 5.668 | 5.778 | 5.519 | 5.668 | 193,752 | -0.11(-1.90%) |
Jul 02, 2009 | 5.833 | 5.937 | 5.640 | 5.778 | 232,827 | -0.21(-3.49%) |
Jul 01, 2009 | 6.053 | 6.273 | 5.921 | 5.987 | 182,921 | -0.03(-0.55%) |
Jun 30, 2009 | 6.020 | 6.047 | 5.789 | 6.020 | 283,416 | +0.10(+1.77%) |
Jun 29, 2009 | 5.954 | 5.959 | 5.794 | 5.915 | 151,497 | +0.10(+1.80%) |
Jun 26, 2009 | 6.091 | 6.091 | 5.778 | 5.811 | 278,255 | -0.14(-2.40%) |
Jun 25, 2009 | 5.948 | 6.025 | 5.899 | 5.954 | 127,608 | +0.01(+0.19%) |
Jun 24, 2009 | 5.893 | 6.036 | 5.866 | 5.943 | 154,401 | +0.04(+0.75%) |
Jun 23, 2009 | 5.888 | 5.970 | 5.778 | 5.899 | 229,052 | -0.02(-0.28%) |
Jun 22, 2009 | 6.157 | 6.157 | 5.899 | 5.915 | 135,092 | -0.33(-5.29%) |
Jun 19, 2009 | 6.204 | 6.262 | 6.135 | 6.245 | 81,238 | +0.12(+1.89%) |
Jun 18, 2009 | 6.003 | 6.163 | 5.943 | 6.130 | 163,891 | +0.08(+1.36%) |
Jun 17, 2009 | 6.058 | 6.112 | 5.991 | 6.047 | 123,196 | -0.07(-1.08%) |
Jun 16, 2009 | 6.432 | 6.432 | 6.064 | 6.113 | 191,946 | -0.03(-0.45%) |
Jun 15, 2009 | 6.355 | 6.361 | 6.069 | 6.141 | 245,926 | -0.30(-4.62%) |
Jun 12, 2009 | 6.256 | 6.515 | 6.256 | 6.438 | 146,783 | +0.04(+0.60%) |
Jun 11, 2009 | 6.179 | 6.410 | 6.086 | 6.399 | 239,882 | +0.19(+3.10%) |
Jun 10, 2009 | 6.245 | 6.256 | 6.058 | 6.207 | 181,978 | +0.05(+0.80%) |
Jun 09, 2009 | 6.218 | 6.253 | 6.097 | 6.157 | 126,169 | -0.04(-0.62%) |
Jun 08, 2009 | 6.168 | 6.218 | 6.146 | 6.196 | 224,218 | -0.12(-1.83%) |
Jun 05, 2009 | 6.328 | 6.454 | 6.247 | 6.311 | 192,912 | +0.01(+0.09%) |
Jun 04, 2009 | 6.432 | 6.469 | 6.240 | 6.306 | 121,769 | -0.08(-1.29%) |
Jun 03, 2009 | 6.510 | 6.510 | 6.289 | 6.388 | 158,067 | -0.08(-1.28%) |
Jun 02, 2009 | 6.625 | 6.629 | 6.377 | 6.471 | 146,681 | -0.13(-2.00%) |
Jun 01, 2009 | 6.465 | 6.603 | 6.443 | 6.603 | 164,640 | +0.17(+2.65%) |
May 29, 2009 | 6.300 | 6.515 | 6.273 | 6.432 | 156,638 | +0.09(+1.39%) |
May 28, 2009 | 6.251 | 6.366 | 6.124 | 6.344 | 133,245 | +0.09(+1.41%) |
May 27, 2009 | 6.487 | 6.487 | 6.091 | 6.256 | 322,860 | -0.17(-2.57%) |
May 26, 2009 | 6.185 | 6.576 | 6.135 | 6.421 | 189,776 | +0.40(+6.67%) |
May 22, 2009 | 6.234 | 6.256 | 5.981 | 6.020 | 199,139 | -0.14(-2.32%) |
May 21, 2009 | 6.135 | 6.388 | 6.080 | 6.163 | 160,609 | -0.12(-1.84%) |
May 20, 2009 | 6.306 | 6.515 | 6.223 | 6.278 | 183,397 | -0.02(-0.35%) |
May 19, 2009 | 6.383 | 6.515 | 6.289 | 6.300 | 200,026 | +0.03(+0.44%) |
May 18, 2009 | 6.741 | 6.906 | 6.229 | 6.273 | 262,132 | -0.12(-1.89%) |
May 15, 2009 | 6.020 | 6.399 | 6.020 | 6.394 | 336,483 | +0.31(+5.16%) |
May 14, 2009 | 5.860 | 6.086 | 5.860 | 6.080 | 218,675 | +0.18(+3.08%) |
May 13, 2009 | 6.053 | 6.053 | 5.833 | 5.899 | 241,892 | -0.16(-2.63%) |
May 12, 2009 | 6.267 | 6.322 | 5.915 | 6.058 | 235,295 | -0.06(-0.99%) |
May 11, 2009 | 6.328 | 6.328 | 6.069 | 6.119 | 182,286 | -0.34(-5.28%) |
May 08, 2009 | 6.064 | 6.460 | 6.058 | 6.460 | 193,187 | +0.43(+7.21%) |
May 07, 2009 | 6.047 | 6.218 | 5.948 | 6.025 | 392,224 | +0.13(+2.24%) |
May 06, 2009 | 6.185 | 6.185 | 5.728 | 5.893 | 383,312 | -0.02(-0.37%) |
May 05, 2009 | 5.668 | 6.135 | 5.668 | 5.915 | 191,902 | -0.12(-2.01%) |
May 04, 2009 | 6.047 | 6.064 | 5.778 | 6.036 | 234,771 | +0.06(+0.92%) |