Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.325 | 6.390 | 6.267 | 6.390 | 662,050 | +0.00(+0.00%) |
Jul 30, 2009 | 6.281 | 6.426 | 6.216 | 6.390 | 1,186,793 | -0.03(-0.45%) |
Jul 29, 2009 | 6.368 | 6.463 | 6.230 | 6.419 | 1,087,715 | +0.18(+2.91%) |
Jul 28, 2009 | 6.223 | 6.274 | 6.164 | 6.238 | 458,637 | -0.05(-0.81%) |
Jul 27, 2009 | 6.238 | 6.317 | 6.201 | 6.288 | 617,894 | +0.20(+3.21%) |
Jul 24, 2009 | 6.129 | 6.136 | 6.064 | 6.093 | 1,351 | -0.04(-0.59%) |
Jul 23, 2009 | 5.998 | 6.172 | 5.998 | 6.129 | 686,709 | +0.06(+0.96%) |
Jul 22, 2009 | 5.977 | 6.107 | 5.977 | 6.071 | 499,753 | +0.05(+0.84%) |
Jul 21, 2009 | 5.955 | 6.056 | 5.919 | 6.020 | 959,115 | +0.16(+2.72%) |
Jul 20, 2009 | 5.744 | 5.868 | 5.744 | 5.861 | 709,964 | +0.12(+2.02%) |
Jul 17, 2009 | 5.817 | 5.817 | 5.674 | 5.744 | 855,055 | +0.11(+1.93%) |
Jul 16, 2009 | 5.592 | 5.672 | 5.556 | 5.636 | 735,873 | -0.08(-1.40%) |
Jul 15, 2009 | 5.585 | 5.730 | 5.563 | 5.715 | 1,559,039 | +0.06(+1.03%) |
Jul 14, 2009 | 5.491 | 5.679 | 5.491 | 5.657 | 945,073 | +0.22(+4.00%) |
Jul 13, 2009 | 5.389 | 5.462 | 5.389 | 5.440 | 989,914 | -0.12(-2.22%) |
Jul 10, 2009 | 5.578 | 5.607 | 5.505 | 5.563 | 535,908 | -0.13(-2.29%) |
Jul 09, 2009 | 5.650 | 5.715 | 5.614 | 5.694 | 409,328 | -0.07(-1.26%) |
Jul 08, 2009 | 5.831 | 5.831 | 5.679 | 5.766 | 1,732,542 | -0.16(-2.69%) |
Jul 07, 2009 | 6.042 | 6.100 | 5.926 | 5.926 | 409,878 | -0.39(-6.20%) |
Jul 06, 2009 | 6.172 | 6.325 | 6.165 | 6.317 | 939,869 | +0.19(+3.08%) |
Jul 02, 2009 | 6.129 | 6.158 | 5.998 | 6.129 | 1,049,656 | +0.00(+0.00%) |
Jul 01, 2009 | 6.158 | 6.180 | 6.085 | 6.129 | 146,177 | +0.01(+0.24%) |
Jun 30, 2009 | 6.107 | 6.165 | 6.042 | 6.114 | 252,999 | +0.01(+0.12%) |
Jun 29, 2009 | 6.201 | 6.201 | 6.064 | 6.107 | 361,824 | -0.18(-2.88%) |
Jun 26, 2009 | 6.281 | 6.346 | 6.252 | 6.288 | 611,400 | +0.03(+0.46%) |
Jun 25, 2009 | 6.107 | 6.281 | 6.107 | 6.259 | 580,611 | +0.32(+5.37%) |
Jun 24, 2009 | 5.933 | 6.027 | 5.904 | 5.940 | 386,791 | -0.01(-0.12%) |
Jun 23, 2009 | 5.940 | 5.977 | 5.868 | 5.948 | 432,601 | -0.04(-0.61%) |
Jun 22, 2009 | 6.093 | 6.158 | 5.926 | 5.984 | 873,423 | -0.22(-3.51%) |
Jun 19, 2009 | 6.151 | 6.223 | 6.101 | 6.201 | 626,398 | +0.11(+1.79%) |
Jun 18, 2009 | 5.991 | 6.136 | 5.984 | 6.093 | 459,893 | -0.02(-0.36%) |
Jun 17, 2009 | 6.129 | 6.201 | 6.006 | 6.114 | 626,461 | +0.08(+1.32%) |
Jun 16, 2009 | 6.006 | 6.216 | 5.991 | 6.035 | 725,477 | -0.46(-7.04%) |
Jun 15, 2009 | 6.738 | 6.738 | 6.463 | 6.492 | 815,262 | -0.32(-4.69%) |
Jun 12, 2009 | 6.818 | 6.890 | 6.658 | 6.811 | 2,484,383 | +0.22(+3.41%) |
Jun 11, 2009 | 6.426 | 6.673 | 6.426 | 6.586 | 1,392,265 | +0.28(+4.37%) |
Jun 10, 2009 | 6.180 | 6.368 | 6.180 | 6.310 | 1,521,738 | +0.33(+5.45%) |
Jun 09, 2009 | 5.897 | 6.056 | 5.897 | 5.984 | 809,204 | +0.07(+1.23%) |
Jun 08, 2009 | 5.882 | 5.940 | 5.853 | 5.911 | 587,424 | +0.12(+2.13%) |
Jun 05, 2009 | 5.882 | 5.919 | 5.679 | 5.788 | 2,169,862 | -0.10(-1.72%) |
Jun 04, 2009 | 5.744 | 5.904 | 5.730 | 5.890 | 861,910 | +0.34(+6.14%) |
Jun 03, 2009 | 5.505 | 5.570 | 5.476 | 5.549 | 354,291 | -0.07(-1.16%) |
Jun 02, 2009 | 5.534 | 5.643 | 5.534 | 5.614 | 296,647 | -0.08(-1.40%) |
Jun 01, 2009 | 5.527 | 5.744 | 5.527 | 5.694 | 392,280 | +0.20(+3.56%) |
May 29, 2009 | 5.375 | 5.512 | 5.353 | 5.498 | 558,182 | +0.12(+2.29%) |
May 28, 2009 | 5.324 | 5.411 | 5.251 | 5.375 | 387,757 | +0.00(+0.00%) |
May 27, 2009 | 5.462 | 5.527 | 5.338 | 5.375 | 599,255 | -0.08(-1.46%) |
May 26, 2009 | 5.244 | 5.476 | 5.186 | 5.454 | 603,901 | +0.28(+5.47%) |
May 22, 2009 | 5.222 | 5.302 | 5.164 | 5.171 | 301,512 | +0.12(+2.30%) |
May 21, 2009 | 5.005 | 5.113 | 4.997 | 5.055 | 444,710 | -0.09(-1.83%) |
May 20, 2009 | 5.113 | 5.251 | 5.113 | 5.150 | 599,485 | +0.15(+3.05%) |
May 19, 2009 | 5.041 | 5.142 | 4.990 | 4.997 | 540,825 | -0.14(-2.68%) |
May 18, 2009 | 5.019 | 5.135 | 4.961 | 5.135 | 352,046 | +0.09(+1.72%) |
May 15, 2009 | 5.092 | 5.128 | 5.005 | 5.048 | 309,242 | +0.07(+1.46%) |
May 14, 2009 | 4.874 | 4.990 | 4.831 | 4.976 | 402,415 | +0.09(+1.78%) |
May 13, 2009 | 4.932 | 5.019 | 4.852 | 4.889 | 718,095 | -0.16(-3.16%) |
May 12, 2009 | 5.106 | 5.135 | 4.932 | 5.048 | 766,970 | -0.10(-1.97%) |
May 11, 2009 | 5.346 | 5.346 | 5.135 | 5.150 | 505,852 | -0.08(-1.53%) |
May 08, 2009 | 4.939 | 5.237 | 4.939 | 5.229 | 748,994 | +0.51(+10.92%) |
May 07, 2009 | 4.794 | 4.881 | 4.671 | 4.715 | 550,272 | -0.08(-1.66%) |
May 06, 2009 | 4.751 | 4.852 | 4.421 | 4.794 | 1,492,244 | +0.12(+2.64%) |
May 05, 2009 | 4.678 | 4.758 | 4.620 | 4.671 | 498,457 | -0.11(-2.28%) |
May 04, 2009 | 4.504 | 4.780 | 4.504 | 4.780 | 368,591 | +0.20(+4.44%) |