Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.563 | 6.611 | 6.274 | 6.293 | 36,944 | -0.27(-4.11%) |
Jul 30, 2009 | 6.601 | 6.621 | 6.418 | 6.563 | 53,356 | +0.08(+1.19%) |
Jul 29, 2009 | 6.544 | 6.553 | 6.217 | 6.486 | 56,345 | -0.06(-0.88%) |
Jul 28, 2009 | 6.216 | 6.620 | 6.216 | 6.544 | 60,507 | +0.30(+4.78%) |
Jul 27, 2009 | 6.342 | 6.351 | 6.111 | 6.245 | 49,662 | -0.10(-1.52%) |
Jul 24, 2009 | 6.342 | 6.361 | 6.188 | 6.342 | 478 | +0.04(+0.61%) |
Jul 23, 2009 | 5.966 | 6.313 | 5.918 | 6.303 | 61,233 | +0.32(+5.31%) |
Jul 22, 2009 | 5.889 | 6.024 | 5.889 | 5.985 | 14,906 | +0.09(+1.47%) |
Jul 21, 2009 | 5.918 | 6.024 | 5.832 | 5.899 | 38,586 | -0.01(-0.16%) |
Jul 20, 2009 | 5.841 | 5.908 | 5.793 | 5.908 | 15,276 | +0.11(+1.82%) |
Jul 17, 2009 | 5.812 | 5.870 | 5.716 | 5.803 | 53,605 | +0.05(+0.84%) |
Jul 16, 2009 | 5.581 | 5.774 | 5.533 | 5.755 | 55,091 | +0.13(+2.22%) |
Jul 15, 2009 | 5.447 | 5.832 | 5.379 | 5.629 | 51,334 | +0.24(+4.46%) |
Jul 14, 2009 | 5.293 | 5.466 | 5.254 | 5.389 | 34,993 | +0.12(+2.19%) |
Jul 13, 2009 | 5.129 | 5.293 | 5.110 | 5.273 | 32,914 | +0.13(+2.43%) |
Jul 10, 2009 | 5.110 | 5.245 | 5.091 | 5.148 | 34,552 | +0.04(+0.75%) |
Jul 09, 2009 | 5.187 | 5.485 | 5.110 | 5.110 | 57,990 | -0.05(-0.93%) |
Jul 08, 2009 | 5.341 | 5.350 | 5.004 | 5.158 | 39,134 | -0.14(-2.72%) |
Jul 07, 2009 | 5.062 | 5.716 | 5.042 | 5.302 | 140,386 | +0.25(+4.95%) |
Jul 06, 2009 | 4.845 | 5.091 | 4.792 | 5.052 | 37,475 | +0.12(+2.34%) |
Jul 02, 2009 | 4.946 | 5.139 | 4.879 | 4.937 | 89,656 | -0.11(-2.10%) |
Jul 01, 2009 | 4.965 | 5.119 | 4.965 | 5.042 | 95,756 | +0.13(+2.75%) |
Jun 30, 2009 | 4.975 | 5.023 | 4.908 | 4.908 | 33,847 | -0.05(-0.97%) |
Jun 29, 2009 | 4.792 | 4.994 | 4.734 | 4.956 | 37,780 | +0.15(+3.21%) |
Jun 26, 2009 | 4.619 | 5.119 | 4.590 | 4.802 | 452,999 | +0.16(+3.53%) |
Jun 25, 2009 | 4.571 | 4.638 | 4.571 | 4.638 | 48,679 | +0.10(+2.12%) |
Jun 24, 2009 | 4.552 | 4.917 | 4.311 | 4.542 | 98,066 | +0.05(+1.07%) |
Jun 23, 2009 | 4.706 | 4.706 | 4.465 | 4.494 | 37,754 | -0.15(-3.31%) |
Jun 22, 2009 | 4.927 | 4.975 | 4.648 | 4.648 | 57,678 | -0.26(-5.29%) |
Jun 19, 2009 | 4.773 | 5.023 | 4.773 | 4.908 | 82,686 | +0.01(+0.20%) |
Jun 18, 2009 | 5.206 | 5.206 | 4.840 | 4.898 | 108,916 | -0.33(-6.26%) |
Jun 17, 2009 | 5.533 | 5.533 | 5.062 | 5.225 | 70,425 | -0.31(-5.57%) |
Jun 16, 2009 | 6.159 | 6.207 | 5.485 | 5.533 | 70,245 | -0.56(-9.16%) |
Jun 15, 2009 | 5.533 | 6.428 | 5.533 | 6.091 | 162,519 | +0.61(+11.05%) |
Jun 12, 2009 | 5.341 | 5.581 | 5.331 | 5.485 | 108,403 | +0.13(+2.52%) |
Jun 11, 2009 | 5.293 | 5.408 | 5.293 | 5.350 | 61,998 | +0.04(+0.72%) |
Jun 10, 2009 | 5.312 | 5.389 | 5.293 | 5.312 | 102,359 | +0.06(+1.10%) |
Jun 09, 2009 | 5.331 | 5.341 | 5.245 | 5.254 | 54,458 | -0.07(-1.27%) |
Jun 08, 2009 | 5.398 | 5.427 | 5.321 | 5.321 | 31,290 | -0.07(-1.25%) |
Jun 05, 2009 | 5.273 | 5.398 | 5.129 | 5.389 | 31,206 | +0.19(+3.70%) |
Jun 04, 2009 | 5.091 | 5.273 | 4.975 | 5.196 | 52,971 | +0.14(+2.86%) |
Jun 03, 2009 | 4.994 | 5.081 | 4.908 | 5.052 | 34,059 | +0.02(+0.38%) |
Jun 02, 2009 | 5.139 | 5.331 | 5.033 | 5.033 | 82,071 | -0.12(-2.24%) |
Jun 01, 2009 | 4.715 | 5.177 | 4.677 | 5.148 | 71,799 | +0.43(+9.18%) |
May 29, 2009 | 4.629 | 4.715 | 4.523 | 4.715 | 47,351 | +0.03(+0.62%) |
May 28, 2009 | 4.879 | 4.898 | 4.638 | 4.686 | 58,766 | -0.17(-3.56%) |
May 27, 2009 | 4.715 | 4.946 | 4.715 | 4.860 | 20,333 | +0.13(+2.64%) |
May 26, 2009 | 4.475 | 4.773 | 4.475 | 4.734 | 27,197 | +0.15(+3.36%) |
May 22, 2009 | 4.706 | 4.715 | 4.427 | 4.581 | 58,045 | -0.09(-1.86%) |
May 21, 2009 | 4.783 | 4.908 | 4.657 | 4.667 | 51,834 | -0.14(-3.00%) |
May 20, 2009 | 4.677 | 5.081 | 4.677 | 4.811 | 51,485 | +0.18(+3.95%) |
May 19, 2009 | 4.157 | 4.638 | 4.157 | 4.629 | 42,818 | +0.47(+11.34%) |
May 18, 2009 | 4.013 | 4.196 | 4.013 | 4.157 | 11,685 | +0.18(+4.60%) |
May 15, 2009 | 4.138 | 4.157 | 3.945 | 3.974 | 29,072 | -0.20(-4.84%) |
May 14, 2009 | 3.984 | 4.205 | 3.859 | 4.176 | 32,398 | +0.13(+3.33%) |
May 13, 2009 | 4.196 | 4.273 | 4.042 | 4.042 | 84,779 | -0.24(-5.62%) |
May 12, 2009 | 4.398 | 4.504 | 4.147 | 4.282 | 45,454 | -0.08(-1.77%) |
May 11, 2009 | 4.119 | 4.590 | 4.119 | 4.359 | 42,251 | -0.08(-1.74%) |
May 08, 2009 | 3.368 | 4.590 | 3.368 | 4.436 | 123,091 | +0.30(+7.21%) |
May 07, 2009 | 4.301 | 4.301 | 3.763 | 4.138 | 63,844 | -0.05(-1.15%) |
May 06, 2009 | 4.109 | 4.378 | 4.109 | 4.186 | 57,336 | +0.12(+2.84%) |
May 05, 2009 | 3.936 | 4.138 | 3.811 | 4.071 | 44,445 | +0.13(+3.17%) |
May 04, 2009 | 3.859 | 3.945 | 3.849 | 3.945 | 63,874 | +0.19(+5.13%) |