Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.298 | 6.298 | 6.203 | 6.291 | 179,018 | +0.02(+0.34%) |
Jul 30, 2009 | 6.237 | 6.319 | 6.234 | 6.269 | 24,766 | +0.05(+0.86%) |
Jul 29, 2009 | 6.248 | 6.269 | 6.184 | 6.216 | 28,310 | -0.06(-0.90%) |
Jul 28, 2009 | 6.291 | 6.291 | 6.220 | 6.272 | 64,650 | -0.07(-1.05%) |
Jul 27, 2009 | 6.428 | 6.428 | 6.291 | 6.339 | 63,730 | -0.04(-0.69%) |
Jul 24, 2009 | 6.399 | 6.399 | 6.291 | 6.382 | 4,315 | +0.00(+0.00%) |
Jul 23, 2009 | 6.563 | 6.563 | 6.356 | 6.382 | 100,594 | +0.00(+0.07%) |
Jul 22, 2009 | 6.416 | 6.416 | 6.312 | 6.378 | 25,629 | -0.05(-0.73%) |
Jul 21, 2009 | 6.466 | 6.561 | 6.363 | 6.425 | 70,861 | -0.01(-0.11%) |
Jul 20, 2009 | 6.408 | 6.457 | 6.343 | 6.432 | 63,235 | +0.13(+2.02%) |
Jul 17, 2009 | 6.375 | 6.375 | 6.241 | 6.305 | 25,466 | -0.08(-1.31%) |
Jul 16, 2009 | 6.255 | 6.398 | 6.255 | 6.388 | 25,820 | +0.11(+1.76%) |
Jul 15, 2009 | 5.974 | 6.278 | 5.974 | 6.278 | 42,536 | +0.31(+5.11%) |
Jul 14, 2009 | 5.783 | 6.035 | 5.783 | 5.972 | 54,435 | +0.20(+3.43%) |
Jul 13, 2009 | 5.769 | 5.831 | 5.722 | 5.775 | 30,482 | -0.03(-0.44%) |
Jul 10, 2009 | 5.725 | 5.831 | 5.722 | 5.800 | 99,037 | +0.04(+0.76%) |
Jul 09, 2009 | 5.743 | 5.800 | 5.722 | 5.756 | 21,929 | +0.03(+0.52%) |
Jul 08, 2009 | 5.844 | 5.858 | 5.654 | 5.726 | 40,294 | -0.12(-2.01%) |
Jul 07, 2009 | 5.886 | 5.953 | 5.842 | 5.844 | 50,933 | -0.09(-1.48%) |
Jul 06, 2009 | 5.902 | 5.931 | 5.851 | 5.931 | 40,251 | -0.02(-0.33%) |
Jul 02, 2009 | 5.937 | 5.951 | 5.822 | 5.951 | 80,333 | -0.07(-1.17%) |
Jul 01, 2009 | 6.064 | 6.064 | 5.992 | 6.022 | 39,615 | +0.01(+0.12%) |
Jun 30, 2009 | 6.156 | 6.189 | 5.950 | 6.015 | 43,406 | -0.13(-2.18%) |
Jun 29, 2009 | 6.078 | 6.149 | 6.078 | 6.149 | 8,573 | +0.08(+1.33%) |
Jun 26, 2009 | 6.078 | 6.132 | 6.028 | 6.069 | 38,907 | +0.01(+0.12%) |
Jun 25, 2009 | 5.789 | 6.062 | 5.789 | 6.062 | 41,786 | +0.31(+5.33%) |
Jun 24, 2009 | 5.734 | 5.783 | 5.690 | 5.755 | 29,711 | +0.01(+0.20%) |
Jun 23, 2009 | 5.776 | 5.810 | 5.708 | 5.743 | 56,211 | -0.06(-1.02%) |
Jun 22, 2009 | 5.924 | 5.924 | 5.769 | 5.803 | 44,942 | -0.14(-2.40%) |
Jun 19, 2009 | 5.840 | 5.958 | 5.803 | 5.946 | 40,449 | +0.13(+2.29%) |
Jun 18, 2009 | 5.838 | 5.902 | 5.738 | 5.813 | 55,220 | +0.07(+1.16%) |
Jun 17, 2009 | 5.831 | 5.831 | 5.701 | 5.746 | 48,811 | -0.04(-0.61%) |
Jun 16, 2009 | 5.762 | 5.831 | 5.686 | 5.782 | 51,174 | +0.10(+1.79%) |
Jun 15, 2009 | 5.855 | 5.858 | 5.657 | 5.680 | 80,524 | -0.26(-4.33%) |
Jun 12, 2009 | 5.760 | 5.937 | 5.739 | 5.937 | 135,851 | +0.01(+0.17%) |
Jun 11, 2009 | 5.796 | 5.937 | 5.796 | 5.927 | 37,492 | +0.20(+3.40%) |
Jun 10, 2009 | 5.760 | 5.833 | 5.732 | 5.732 | 29,626 | +0.01(+0.25%) |
Jun 09, 2009 | 5.746 | 5.794 | 5.718 | 5.718 | 23,698 | +0.01(+0.15%) |
Jun 08, 2009 | 5.715 | 5.715 | 5.684 | 5.710 | 28,296 | +0.01(+0.25%) |
Jun 05, 2009 | 5.690 | 5.755 | 5.688 | 5.695 | 26,881 | +0.00(+0.04%) |
Jun 04, 2009 | 5.663 | 5.729 | 5.663 | 5.693 | 22,637 | +0.03(+0.56%) |
Jun 03, 2009 | 5.690 | 5.707 | 5.620 | 5.661 | 30,595 | -0.06(-0.99%) |
Jun 02, 2009 | 5.845 | 5.852 | 5.690 | 5.718 | 124,490 | -0.13(-2.27%) |
Jun 01, 2009 | 5.796 | 5.937 | 5.759 | 5.851 | 167,232 | -0.03(-0.50%) |
May 29, 2009 | 5.796 | 5.980 | 5.796 | 5.881 | 78,501 | +0.03(+0.48%) |
May 28, 2009 | 5.718 | 5.852 | 5.660 | 5.852 | 44,567 | +0.17(+2.99%) |
May 27, 2009 | 5.620 | 5.796 | 5.620 | 5.683 | 67,543 | -0.16(-2.66%) |
May 26, 2009 | 5.923 | 5.923 | 5.725 | 5.838 | 125,438 | +0.02(+0.27%) |
May 22, 2009 | 5.654 | 5.823 | 5.654 | 5.823 | 23,372 | +0.15(+2.72%) |
May 21, 2009 | 5.714 | 5.714 | 5.654 | 5.669 | 26,174 | -0.07(-1.18%) |
May 20, 2009 | 5.741 | 5.845 | 5.698 | 5.736 | 85,533 | +0.04(+0.67%) |
May 19, 2009 | 5.760 | 5.794 | 5.670 | 5.698 | 79,937 | -0.10(-1.68%) |
May 18, 2009 | 5.522 | 5.813 | 5.444 | 5.796 | 49,518 | +0.30(+5.53%) |
May 15, 2009 | 5.512 | 5.548 | 5.492 | 5.492 | 15,563 | +0.05(+0.91%) |
May 14, 2009 | 5.308 | 5.442 | 5.308 | 5.442 | 37,316 | +0.14(+2.61%) |
May 13, 2009 | 5.399 | 5.399 | 5.301 | 5.304 | 30,878 | -0.17(-3.05%) |
May 12, 2009 | 5.372 | 5.472 | 5.363 | 5.471 | 46,767 | +0.14(+2.65%) |
May 11, 2009 | 5.437 | 5.437 | 5.293 | 5.329 | 50,226 | -0.08(-1.44%) |
May 08, 2009 | 5.442 | 5.490 | 5.372 | 5.407 | 84,889 | +0.04(+0.68%) |
May 07, 2009 | 5.329 | 5.441 | 5.274 | 5.370 | 72,156 | +0.11(+2.12%) |
May 06, 2009 | 5.253 | 5.293 | 5.229 | 5.259 | 92,529 | +0.03(+0.54%) |
May 05, 2009 | 5.230 | 5.237 | 5.058 | 5.230 | 114,459 | +0.00(+0.00%) |
May 04, 2009 | 5.126 | 5.293 | 5.093 | 5.230 | 150,403 | +0.06(+1.09%) |