Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.020 | 7.270 | 6.260 | 7.180 | 844,333 | -0.18(-2.45%) |
Jul 30, 2009 | 6.990 | 7.380 | 6.660 | 7.360 | 479,925 | +0.50(+7.29%) |
Jul 29, 2009 | 6.760 | 7.160 | 6.731 | 6.860 | 435,916 | -0.04(-0.58%) |
Jul 28, 2009 | 6.240 | 6.900 | 6.150 | 6.900 | 648,292 | +0.68(+10.93%) |
Jul 27, 2009 | 6.380 | 6.390 | 6.180 | 6.220 | 170,448 | -0.13(-2.05%) |
Jul 24, 2009 | 6.450 | 6.500 | 6.270 | 6.350 | 140,735 | -0.11(-1.70%) |
Jul 23, 2009 | 6.390 | 6.560 | 6.270 | 6.460 | 303,557 | +0.11(+1.73%) |
Jul 22, 2009 | 6.100 | 6.400 | 6.090 | 6.350 | 153,800 | +0.19(+3.08%) |
Jul 21, 2009 | 6.300 | 6.450 | 6.070 | 6.160 | 144,616 | -0.08(-1.28%) |
Jul 20, 2009 | 5.960 | 6.290 | 5.960 | 6.240 | 158,009 | +0.29(+4.87%) |
Jul 17, 2009 | 5.890 | 6.030 | 5.830 | 5.950 | 99,397 | +0.07(+1.19%) |
Jul 16, 2009 | 5.740 | 5.900 | 5.680 | 5.880 | 68,143 | +0.13(+2.26%) |
Jul 15, 2009 | 5.630 | 5.830 | 5.630 | 5.750 | 128,219 | +0.21(+3.79%) |
Jul 14, 2009 | 5.590 | 5.620 | 5.420 | 5.540 | 47,302 | -0.01(-0.18%) |
Jul 13, 2009 | 5.400 | 5.570 | 5.320 | 5.550 | 123,693 | +0.13(+2.40%) |
Jul 10, 2009 | 5.390 | 5.550 | 5.330 | 5.420 | 373,802 | +0.07(+1.31%) |
Jul 09, 2009 | 5.300 | 5.360 | 5.240 | 5.350 | 131,490 | +0.10(+1.90%) |
Jul 08, 2009 | 5.300 | 5.350 | 5.080 | 5.250 | 148,254 | +0.01(+0.19%) |
Jul 07, 2009 | 5.400 | 5.430 | 5.230 | 5.240 | 90,786 | -0.13(-2.42%) |
Jul 06, 2009 | 5.370 | 5.420 | 5.290 | 5.370 | 109,923 | -0.08(-1.47%) |
Jul 02, 2009 | 5.550 | 5.600 | 5.420 | 5.450 | 110,167 | -0.19(-3.37%) |
Jul 01, 2009 | 5.720 | 5.820 | 5.570 | 5.640 | 87,553 | -0.08(-1.40%) |
Jun 30, 2009 | 5.830 | 5.860 | 5.690 | 5.720 | 134,228 | -0.15(-2.47%) |
Jun 29, 2009 | 5.760 | 5.870 | 5.690 | 5.865 | 184,788 | +0.19(+3.26%) |
Jun 26, 2009 | 5.310 | 5.710 | 5.250 | 5.680 | 223,617 | +0.31(+5.77%) |
Jun 25, 2009 | 5.240 | 5.370 | 5.160 | 5.370 | 130,711 | +0.21(+4.07%) |
Jun 24, 2009 | 5.160 | 5.300 | 5.110 | 5.160 | 99,704 | +0.05(+0.98%) |
Jun 23, 2009 | 5.140 | 5.280 | 5.050 | 5.110 | 490,499 | -0.02(-0.39%) |
Jun 22, 2009 | 5.490 | 5.490 | 5.130 | 5.130 | 220,185 | -0.37(-6.73%) |
Jun 19, 2009 | 5.610 | 5.610 | 5.490 | 5.500 | 113,597 | -0.01(-0.18%) |
Jun 18, 2009 | 5.470 | 5.640 | 5.403 | 5.510 | 173,174 | +0.02(+0.36%) |
Jun 17, 2009 | 5.600 | 5.600 | 5.350 | 5.490 | 475,908 | -0.10(-1.79%) |
Jun 16, 2009 | 5.860 | 5.900 | 5.560 | 5.590 | 440,057 | -0.25(-4.28%) |
Jun 15, 2009 | 6.020 | 6.020 | 5.790 | 5.840 | 232,525 | -0.18(-2.99%) |
Jun 12, 2009 | 6.240 | 6.240 | 5.980 | 6.020 | 146,604 | -0.18(-2.90%) |
Jun 11, 2009 | 5.920 | 6.330 | 5.920 | 6.200 | 251,174 | +0.27(+4.55%) |
Jun 10, 2009 | 6.200 | 6.290 | 5.900 | 5.930 | 322,533 | -0.18(-2.95%) |
Jun 09, 2009 | 6.060 | 6.210 | 6.050 | 6.110 | 153,397 | +0.04(+0.66%) |
Jun 08, 2009 | 6.120 | 6.290 | 6.030 | 6.070 | 239,275 | -0.22(-3.50%) |
Jun 05, 2009 | 6.400 | 6.470 | 6.270 | 6.290 | 159,500 | -0.09(-1.41%) |
Jun 04, 2009 | 6.440 | 6.440 | 6.330 | 6.380 | 168,096 | +0.01(+0.16%) |
Jun 03, 2009 | 6.700 | 6.700 | 6.270 | 6.370 | 246,550 | -0.33(-4.93%) |
Jun 02, 2009 | 6.790 | 6.930 | 6.630 | 6.700 | 326,861 | -0.20(-2.90%) |
Jun 01, 2009 | 6.520 | 6.910 | 6.520 | 6.900 | 399,970 | +0.41(+6.24%) |
May 29, 2009 | 6.370 | 6.500 | 6.200 | 6.495 | 381,460 | +0.24(+3.75%) |
May 28, 2009 | 6.130 | 6.320 | 5.990 | 6.260 | 362,923 | +0.25(+4.16%) |
May 27, 2009 | 6.230 | 6.230 | 5.960 | 6.010 | 231,216 | -0.03(-0.50%) |
May 26, 2009 | 6.000 | 6.150 | 5.890 | 6.040 | 296,476 | -0.04(-0.66%) |
May 22, 2009 | 5.940 | 6.171 | 5.930 | 6.080 | 269,332 | +0.10(+1.67%) |
May 21, 2009 | 5.880 | 6.070 | 5.740 | 5.980 | 299,308 | +0.00(+0.00%) |
May 20, 2009 | 5.950 | 6.145 | 5.950 | 5.980 | 356,375 | +0.00(+0.00%) |
May 19, 2009 | 5.740 | 6.090 | 5.740 | 5.980 | 402,405 | +0.24(+4.18%) |
May 18, 2009 | 5.610 | 5.790 | 5.580 | 5.740 | 323,981 | +0.16(+2.87%) |
May 15, 2009 | 5.360 | 5.760 | 5.360 | 5.580 | 453,127 | +0.17(+3.14%) |
May 14, 2009 | 5.080 | 5.510 | 4.920 | 5.410 | 599,438 | +0.29(+5.66%) |
May 13, 2009 | 5.460 | 5.460 | 5.070 | 5.120 | 718,763 | -0.34(-6.23%) |
May 12, 2009 | 5.660 | 5.710 | 5.350 | 5.460 | 570,326 | -0.17(-3.02%) |
May 11, 2009 | 5.570 | 5.800 | 5.510 | 5.630 | 360,354 | +0.01(+0.18%) |
May 08, 2009 | 5.880 | 5.880 | 5.550 | 5.620 | 752,193 | -0.13(-2.26%) |
May 07, 2009 | 6.120 | 6.210 | 5.650 | 5.750 | 754,665 | -0.37(-6.05%) |
May 06, 2009 | 6.120 | 6.240 | 5.890 | 6.120 | 391,359 | +0.07(+1.16%) |
May 05, 2009 | 6.150 | 6.200 | 5.820 | 6.050 | 566,066 | -0.02(-0.33%) |
May 04, 2009 | 6.090 | 6.310 | 5.980 | 6.070 | 670,785 | +0.13(+2.19%) |