Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.147 | 6.282 | 6.089 | 6.157 | 859,068 | +0.09(+1.43%) |
Jul 30, 2009 | 6.166 | 6.205 | 5.974 | 6.070 | 815,166 | -0.04(-0.63%) |
Jul 29, 2009 | 6.157 | 6.215 | 5.934 | 6.109 | 930,221 | +0.01(+0.16%) |
Jul 28, 2009 | 6.696 | 6.696 | 5.868 | 6.099 | 1,456,969 | -0.73(-10.72%) |
Jul 27, 2009 | 6.542 | 6.841 | 6.272 | 6.831 | 880,639 | +0.39(+5.98%) |
Jul 24, 2009 | 6.407 | 6.533 | 6.369 | 6.446 | 712,658 | -0.03(-0.45%) |
Jul 23, 2009 | 6.388 | 6.523 | 6.359 | 6.475 | 765,284 | +0.05(+0.75%) |
Jul 22, 2009 | 6.398 | 6.590 | 6.330 | 6.427 | 1,032,291 | -0.03(-0.45%) |
Jul 21, 2009 | 6.456 | 6.562 | 6.321 | 6.456 | 734,850 | +0.02(+0.30%) |
Jul 20, 2009 | 6.292 | 6.484 | 6.118 | 6.436 | 692,113 | +0.20(+3.25%) |
Jul 17, 2009 | 6.224 | 6.253 | 5.974 | 6.234 | 1,266,922 | +0.08(+1.25%) |
Jul 16, 2009 | 6.378 | 6.378 | 6.099 | 6.157 | 594,635 | -0.28(-4.34%) |
Jul 15, 2009 | 6.157 | 6.504 | 6.041 | 6.436 | 965,726 | +0.32(+5.20%) |
Jul 14, 2009 | 6.012 | 6.176 | 5.945 | 6.118 | 1,027,507 | +0.07(+1.11%) |
Jul 13, 2009 | 5.656 | 6.138 | 5.550 | 6.051 | 986,387 | +0.39(+6.80%) |
Jul 10, 2009 | 5.367 | 5.714 | 5.203 | 5.665 | 899,332 | +0.28(+5.19%) |
Jul 09, 2009 | 5.376 | 5.569 | 5.203 | 5.386 | 526,099 | +0.03(+0.54%) |
Jul 08, 2009 | 5.550 | 5.550 | 5.203 | 5.357 | 508,553 | -0.15(-2.80%) |
Jul 07, 2009 | 5.473 | 5.511 | 5.357 | 5.511 | 717,288 | +0.04(+0.70%) |
Jul 06, 2009 | 5.396 | 5.502 | 5.251 | 5.473 | 462,282 | -0.03(-0.53%) |
Jul 02, 2009 | 5.482 | 5.559 | 4.972 | 5.502 | 2,086,823 | -0.33(-5.62%) |
Jul 01, 2009 | 5.550 | 5.887 | 5.425 | 5.829 | 441,880 | +0.03(+0.50%) |
Jun 30, 2009 | 5.396 | 5.858 | 5.309 | 5.800 | 968,697 | +0.40(+7.31%) |
Jun 29, 2009 | 5.473 | 5.531 | 5.338 | 5.405 | 619,867 | -0.13(-2.26%) |
Jun 26, 2009 | 5.020 | 5.540 | 4.798 | 5.531 | 2,619,534 | +0.46(+9.13%) |
Jun 25, 2009 | 4.731 | 5.087 | 4.625 | 5.068 | 697,439 | +0.39(+8.23%) |
Jun 24, 2009 | 4.403 | 4.846 | 4.336 | 4.683 | 886,350 | +0.34(+7.76%) |
Jun 23, 2009 | 4.577 | 4.885 | 4.085 | 4.345 | 1,325,948 | -0.16(-3.63%) |
Jun 22, 2009 | 5.107 | 5.107 | 4.509 | 4.509 | 796,113 | -0.60(-11.70%) |
Jun 19, 2009 | 5.328 | 5.328 | 5.058 | 5.107 | 476,778 | -0.13(-2.39%) |
Jun 18, 2009 | 5.203 | 5.299 | 5.010 | 5.232 | 357,043 | +0.17(+3.43%) |
Jun 17, 2009 | 4.885 | 5.116 | 4.818 | 5.058 | 496,738 | +0.19(+3.96%) |
Jun 16, 2009 | 5.193 | 5.193 | 4.846 | 4.866 | 465,581 | -0.29(-5.61%) |
Jun 15, 2009 | 5.502 | 5.550 | 5.097 | 5.155 | 453,412 | -0.35(-6.30%) |
Jun 12, 2009 | 5.396 | 5.531 | 5.270 | 5.502 | 462,618 | +0.05(+0.88%) |
Jun 11, 2009 | 5.588 | 5.588 | 5.425 | 5.453 | 388,465 | -0.16(-2.92%) |
Jun 10, 2009 | 5.646 | 5.656 | 5.530 | 5.617 | 555,633 | -0.06(-1.02%) |
Jun 09, 2009 | 5.511 | 5.704 | 5.444 | 5.675 | 1,138,712 | +0.18(+3.33%) |
Jun 08, 2009 | 5.242 | 5.569 | 5.155 | 5.492 | 754,506 | +0.03(+0.53%) |
Jun 05, 2009 | 5.540 | 5.540 | 5.347 | 5.463 | 501,428 | -0.04(-0.70%) |
Jun 04, 2009 | 5.357 | 5.521 | 5.193 | 5.502 | 752,007 | +0.15(+2.88%) |
Jun 03, 2009 | 5.164 | 5.396 | 5.097 | 5.347 | 1,099,043 | +0.15(+2.97%) |
Jun 02, 2009 | 5.193 | 5.299 | 4.933 | 5.193 | 1,091,572 | -0.01(-0.19%) |
Jun 01, 2009 | 5.107 | 5.270 | 5.010 | 5.203 | 526,635 | +0.13(+2.66%) |
May 29, 2009 | 4.991 | 5.107 | 4.914 | 5.068 | 578,113 | +0.07(+1.35%) |
May 28, 2009 | 4.952 | 5.078 | 4.914 | 5.001 | 612,308 | +0.07(+1.37%) |
May 27, 2009 | 5.010 | 5.039 | 4.875 | 4.933 | 584,012 | -0.06(-1.16%) |
May 26, 2009 | 4.818 | 5.087 | 4.808 | 4.991 | 979,777 | +0.17(+3.60%) |
May 22, 2009 | 4.837 | 4.933 | 4.791 | 4.818 | 457,972 | +0.03(+0.60%) |
May 21, 2009 | 4.721 | 4.856 | 4.654 | 4.789 | 873,128 | +0.05(+1.02%) |
May 20, 2009 | 4.818 | 4.952 | 4.721 | 4.740 | 592,060 | +0.04(+0.82%) |
May 19, 2009 | 4.634 | 4.818 | 4.591 | 4.702 | 1,047,588 | +0.11(+2.31%) |
May 18, 2009 | 4.712 | 4.789 | 4.423 | 4.596 | 1,018,676 | +0.02(+0.42%) |
May 15, 2009 | 4.779 | 4.818 | 4.557 | 4.577 | 567,554 | -0.22(-4.62%) |
May 14, 2009 | 4.644 | 4.904 | 4.443 | 4.798 | 977,708 | +0.19(+4.18%) |
May 13, 2009 | 4.885 | 4.904 | 4.606 | 4.606 | 479,650 | -0.33(-6.64%) |
May 12, 2009 | 5.058 | 5.058 | 4.837 | 4.933 | 472,731 | -0.10(-1.92%) |
May 11, 2009 | 5.001 | 5.078 | 4.866 | 5.030 | 610,212 | -0.01(-0.19%) |
May 08, 2009 | 5.010 | 5.107 | 4.904 | 5.039 | 743,333 | +0.18(+3.77%) |
May 07, 2009 | 5.347 | 5.396 | 4.846 | 4.856 | 669,882 | -0.49(-9.19%) |
May 06, 2009 | 5.386 | 5.396 | 5.107 | 5.347 | 922,167 | -0.02(-0.36%) |
May 05, 2009 | 5.232 | 5.396 | 5.193 | 5.367 | 869,736 | +0.10(+1.83%) |
May 04, 2009 | 5.213 | 5.290 | 5.010 | 5.270 | 970,527 | +0.31(+6.21%) |