Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.057 | 6.057 | 5.867 | 5.876 | 57,825 | -0.33(-5.25%) |
Jul 30, 2009 | 6.310 | 6.310 | 6.048 | 6.202 | 106,173 | -0.03(-0.44%) |
Jul 29, 2009 | 6.265 | 6.301 | 5.967 | 6.229 | 119,157 | +0.20(+3.30%) |
Jul 28, 2009 | 6.147 | 6.147 | 5.795 | 6.030 | 84,898 | -0.05(-0.74%) |
Jul 27, 2009 | 6.084 | 6.093 | 5.930 | 6.075 | 38,078 | -0.09(-1.47%) |
Jul 24, 2009 | 6.030 | 6.193 | 5.858 | 6.165 | 22,530 | +0.10(+1.64%) |
Jul 23, 2009 | 5.903 | 6.084 | 5.759 | 6.066 | 60,364 | +0.10(+1.67%) |
Jul 22, 2009 | 5.831 | 5.994 | 5.560 | 5.967 | 120,589 | +0.14(+2.48%) |
Jul 21, 2009 | 5.921 | 5.921 | 5.562 | 5.822 | 51,590 | -0.10(-1.68%) |
Jul 20, 2009 | 5.976 | 5.976 | 5.704 | 5.921 | 84,900 | -0.06(-1.06%) |
Jul 17, 2009 | 6.165 | 6.165 | 5.948 | 5.985 | 106,278 | -0.11(-1.78%) |
Jul 16, 2009 | 5.912 | 6.174 | 5.912 | 6.093 | 58,832 | +0.14(+2.43%) |
Jul 15, 2009 | 5.921 | 5.958 | 5.750 | 5.948 | 70,260 | +0.08(+1.39%) |
Jul 14, 2009 | 5.976 | 5.976 | 5.741 | 5.867 | 52,081 | -0.14(-2.26%) |
Jul 13, 2009 | 5.741 | 6.137 | 5.677 | 6.003 | 112,169 | +0.13(+2.15%) |
Jul 10, 2009 | 5.759 | 5.876 | 5.623 | 5.876 | 76,347 | +0.12(+2.04%) |
Jul 09, 2009 | 5.768 | 5.876 | 5.551 | 5.759 | 55,661 | -0.01(-0.16%) |
Jul 08, 2009 | 6.301 | 6.301 | 5.659 | 5.768 | 135,163 | -0.49(-7.80%) |
Jul 07, 2009 | 6.202 | 6.310 | 6.156 | 6.256 | 169,252 | +0.18(+2.98%) |
Jul 06, 2009 | 5.813 | 6.174 | 5.614 | 6.075 | 93,521 | +0.26(+4.51%) |
Jul 02, 2009 | 5.840 | 5.876 | 5.641 | 5.813 | 94,963 | -0.04(-0.62%) |
Jul 01, 2009 | 5.551 | 5.849 | 5.361 | 5.849 | 85,063 | +0.33(+5.89%) |
Jun 30, 2009 | 5.768 | 6.093 | 5.515 | 5.524 | 107,696 | -0.24(-4.23%) |
Jun 29, 2009 | 5.786 | 6.102 | 5.659 | 5.768 | 223,154 | -0.44(-7.13%) |
Jun 26, 2009 | 5.153 | 6.220 | 5.153 | 6.211 | 2,478,855 | +1.06(+20.53%) |
Jun 25, 2009 | 4.909 | 5.252 | 4.846 | 5.153 | 188,543 | +0.18(+3.64%) |
Jun 24, 2009 | 4.827 | 5.307 | 4.827 | 4.972 | 129,247 | +0.20(+4.17%) |
Jun 23, 2009 | 5.478 | 5.478 | 4.746 | 4.773 | 68,250 | -0.71(-12.87%) |
Jun 22, 2009 | 5.081 | 5.533 | 4.791 | 5.478 | 65,140 | +0.48(+9.58%) |
Jun 19, 2009 | 5.180 | 5.279 | 4.918 | 4.999 | 66,190 | -0.27(-5.15%) |
Jun 18, 2009 | 5.153 | 5.270 | 5.044 | 5.270 | 24,517 | +0.10(+1.92%) |
Jun 17, 2009 | 4.764 | 5.270 | 4.755 | 5.171 | 39,120 | +0.28(+5.73%) |
Jun 16, 2009 | 5.126 | 5.126 | 4.882 | 4.891 | 28,447 | -0.16(-3.22%) |
Jun 15, 2009 | 5.307 | 5.352 | 4.972 | 5.053 | 36,810 | -0.15(-2.95%) |
Jun 12, 2009 | 5.424 | 5.424 | 4.927 | 5.207 | 75,429 | -0.25(-4.64%) |
Jun 11, 2009 | 5.608 | 5.623 | 5.144 | 5.460 | 109,338 | -0.20(-3.51%) |
Jun 10, 2009 | 4.827 | 5.876 | 4.809 | 5.659 | 108,355 | +0.73(+14.86%) |
Jun 09, 2009 | 4.339 | 4.927 | 4.339 | 4.927 | 51,734 | +0.59(+13.54%) |
Jun 08, 2009 | 4.339 | 4.385 | 4.095 | 4.339 | 85,834 | -0.14(-3.03%) |
Jun 05, 2009 | 4.375 | 4.475 | 4.348 | 4.475 | 49,769 | +0.03(+0.61%) |
Jun 04, 2009 | 4.249 | 4.448 | 3.987 | 4.448 | 24,667 | +0.20(+4.68%) |
Jun 03, 2009 | 4.168 | 4.339 | 4.131 | 4.249 | 10,614 | +0.05(+1.29%) |
Jun 02, 2009 | 4.249 | 4.285 | 4.177 | 4.195 | 72,796 | -0.06(-1.49%) |
Jun 01, 2009 | 4.258 | 4.385 | 4.168 | 4.258 | 41,967 | +0.13(+3.06%) |
May 29, 2009 | 4.356 | 4.385 | 4.131 | 4.131 | 13,425 | -0.30(-6.73%) |
May 28, 2009 | 4.375 | 4.430 | 4.330 | 4.430 | 11,401 | +0.11(+2.51%) |
May 27, 2009 | 3.914 | 4.385 | 3.914 | 4.321 | 37,328 | +0.66(+18.02%) |
May 26, 2009 | 4.131 | 4.403 | 3.661 | 3.661 | 25,712 | -0.45(-10.99%) |
May 22, 2009 | 4.059 | 4.113 | 3.896 | 4.113 | 28,046 | +0.47(+12.90%) |
May 21, 2009 | 4.249 | 4.430 | 3.589 | 3.643 | 38,984 | -0.67(-15.51%) |
May 20, 2009 | 4.240 | 4.430 | 4.240 | 4.312 | 15,668 | +0.20(+4.84%) |
May 19, 2009 | 4.421 | 4.421 | 4.077 | 4.113 | 40,756 | -0.28(-6.38%) |
May 18, 2009 | 4.366 | 4.461 | 4.231 | 4.394 | 66,407 | +0.06(+1.46%) |
May 15, 2009 | 4.339 | 4.339 | 4.077 | 4.330 | 19,689 | +0.04(+0.84%) |
May 14, 2009 | 3.923 | 4.357 | 3.923 | 4.294 | 7,223 | -0.03(-0.63%) |
May 13, 2009 | 4.421 | 4.430 | 4.294 | 4.321 | 11,072 | -0.11(-2.45%) |
May 12, 2009 | 4.430 | 4.430 | 4.258 | 4.430 | 9,902 | +0.15(+3.59%) |
May 11, 2009 | 4.014 | 4.375 | 4.005 | 4.276 | 31,621 | +0.30(+7.50%) |
May 08, 2009 | 3.905 | 4.122 | 3.905 | 3.978 | 24,702 | +0.08(+2.09%) |
May 07, 2009 | 3.797 | 3.923 | 3.788 | 3.896 | 15,812 | +0.10(+2.62%) |
May 06, 2009 | 3.670 | 3.797 | 3.607 | 3.797 | 7,942 | +0.24(+6.60%) |
May 05, 2009 | 3.634 | 3.770 | 3.526 | 3.562 | 29,600 | -0.08(-2.23%) |
May 04, 2009 | 3.625 | 3.697 | 3.471 | 3.643 | 18,088 | +0.10(+2.81%) |