Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.305 | 6.583 | 6.305 | 6.474 | 397,863 | +0.13(+2.03%) |
Jul 30, 2009 | 6.275 | 6.394 | 6.196 | 6.345 | 388,041 | +0.14(+2.24%) |
Jul 29, 2009 | 6.166 | 6.295 | 6.127 | 6.206 | 220,928 | -0.02(-0.32%) |
Jul 28, 2009 | 6.196 | 6.285 | 6.097 | 6.226 | 364,272 | +0.03(+0.48%) |
Jul 27, 2009 | 6.166 | 6.246 | 6.127 | 6.196 | 347,517 | +0.07(+1.13%) |
Jul 24, 2009 | 6.166 | 6.206 | 5.998 | 6.127 | 369,977 | -0.04(-0.64%) |
Jul 23, 2009 | 6.117 | 6.404 | 6.087 | 6.166 | 559,305 | +0.06(+0.97%) |
Jul 22, 2009 | 6.077 | 6.196 | 5.968 | 6.107 | 148,479 | +0.06(+0.98%) |
Jul 21, 2009 | 6.166 | 6.226 | 5.998 | 6.047 | 293,688 | -0.09(-1.45%) |
Jul 20, 2009 | 6.117 | 6.226 | 6.018 | 6.136 | 413,425 | +0.04(+0.65%) |
Jul 17, 2009 | 6.196 | 6.374 | 6.067 | 6.097 | 313,926 | -0.09(-1.44%) |
Jul 16, 2009 | 6.156 | 6.226 | 6.107 | 6.186 | 192,287 | -0.01(-0.16%) |
Jul 15, 2009 | 6.067 | 6.226 | 6.008 | 6.196 | 277,451 | +0.20(+3.31%) |
Jul 14, 2009 | 5.938 | 5.998 | 5.839 | 5.998 | 198,635 | +0.09(+1.51%) |
Jul 13, 2009 | 5.809 | 5.918 | 5.770 | 5.908 | 140,505 | +0.15(+2.58%) |
Jul 10, 2009 | 5.829 | 5.889 | 5.730 | 5.760 | 143,720 | -0.11(-1.86%) |
Jul 09, 2009 | 5.899 | 5.958 | 5.809 | 5.869 | 130,251 | +0.02(+0.34%) |
Jul 08, 2009 | 5.958 | 5.988 | 5.799 | 5.849 | 332,532 | -0.06(-1.01%) |
Jul 07, 2009 | 5.928 | 6.008 | 5.760 | 5.908 | 228,414 | +0.00(+0.00%) |
Jul 06, 2009 | 5.750 | 5.958 | 5.651 | 5.908 | 174,741 | +0.21(+3.65%) |
Jul 02, 2009 | 6.047 | 6.136 | 5.700 | 5.700 | 237,362 | -0.45(-7.26%) |
Jul 01, 2009 | 6.136 | 6.246 | 6.107 | 6.146 | 349,994 | +0.05(+0.81%) |
Jun 30, 2009 | 6.196 | 6.236 | 6.097 | 6.097 | 290,511 | -0.04(-0.65%) |
Jun 29, 2009 | 6.018 | 6.176 | 5.998 | 6.136 | 333,661 | +0.13(+2.15%) |
Jun 26, 2009 | 5.730 | 6.047 | 5.601 | 6.008 | 656,257 | +0.27(+4.66%) |
Jun 25, 2009 | 5.641 | 5.770 | 5.631 | 5.740 | 223,443 | +0.12(+2.12%) |
Jun 24, 2009 | 5.542 | 5.690 | 5.452 | 5.621 | 285,027 | +0.13(+2.35%) |
Jun 23, 2009 | 5.423 | 5.601 | 5.423 | 5.492 | 284,827 | +0.14(+2.59%) |
Jun 22, 2009 | 5.760 | 5.770 | 5.353 | 5.353 | 284,545 | -0.28(-4.93%) |
Jun 19, 2009 | 5.938 | 5.948 | 5.482 | 5.631 | 332,973 | -0.23(-3.89%) |
Jun 18, 2009 | 5.770 | 5.928 | 5.720 | 5.859 | 203,915 | +0.06(+1.03%) |
Jun 17, 2009 | 5.928 | 5.978 | 5.651 | 5.799 | 330,846 | -0.16(-2.66%) |
Jun 16, 2009 | 6.018 | 6.186 | 5.958 | 5.958 | 231,179 | -0.06(-0.99%) |
Jun 15, 2009 | 6.246 | 6.305 | 5.908 | 6.018 | 237,185 | -0.33(-5.16%) |
Jun 12, 2009 | 6.355 | 6.364 | 6.285 | 6.345 | 161,408 | -0.03(-0.47%) |
Jun 11, 2009 | 6.246 | 6.384 | 6.196 | 6.374 | 307,294 | +0.20(+3.21%) |
Jun 10, 2009 | 6.246 | 6.255 | 6.067 | 6.176 | 311,053 | +0.00(+0.00%) |
Jun 09, 2009 | 6.285 | 6.285 | 6.097 | 6.176 | 376,374 | -0.09(-1.42%) |
Jun 08, 2009 | 6.206 | 6.305 | 6.077 | 6.265 | 424,679 | +0.00(+0.00%) |
Jun 05, 2009 | 6.335 | 6.414 | 6.206 | 6.265 | 247,176 | -0.01(-0.16%) |
Jun 04, 2009 | 6.226 | 6.295 | 6.067 | 6.275 | 402,215 | +0.14(+2.26%) |
Jun 03, 2009 | 6.206 | 6.275 | 5.978 | 6.136 | 383,429 | -0.21(-3.24%) |
Jun 02, 2009 | 6.394 | 6.503 | 6.325 | 6.342 | 384,001 | -0.05(-0.81%) |
Jun 01, 2009 | 6.246 | 6.414 | 6.107 | 6.394 | 417,893 | +0.22(+3.53%) |
May 29, 2009 | 6.236 | 6.265 | 6.067 | 6.176 | 442,641 | +0.03(+0.48%) |
May 28, 2009 | 6.097 | 6.196 | 5.958 | 6.146 | 500,141 | +0.05(+0.81%) |
May 27, 2009 | 6.236 | 6.364 | 6.067 | 6.097 | 343,368 | -0.11(-1.76%) |
May 26, 2009 | 6.067 | 6.236 | 6.057 | 6.206 | 356,982 | +0.12(+1.95%) |
May 22, 2009 | 6.077 | 6.166 | 6.027 | 6.087 | 227,403 | +0.05(+0.82%) |
May 21, 2009 | 6.117 | 6.236 | 5.978 | 6.037 | 388,403 | -0.12(-1.93%) |
May 20, 2009 | 6.097 | 6.394 | 6.097 | 6.156 | 607,549 | +0.12(+1.97%) |
May 19, 2009 | 6.850 | 6.860 | 5.988 | 6.037 | 1,343,655 | -1.14(-15.88%) |
May 18, 2009 | 6.593 | 7.336 | 6.474 | 7.177 | 419,858 | +0.64(+9.86%) |
May 15, 2009 | 6.246 | 6.612 | 6.246 | 6.533 | 512,670 | +0.37(+5.95%) |
May 14, 2009 | 6.216 | 7.029 | 5.889 | 6.166 | 856,884 | -0.01(-0.16%) |
May 13, 2009 | 6.295 | 6.632 | 6.107 | 6.176 | 600,893 | -0.22(-3.41%) |
May 12, 2009 | 6.622 | 6.870 | 6.384 | 6.394 | 301,556 | -0.19(-2.86%) |
May 11, 2009 | 6.285 | 6.662 | 6.186 | 6.583 | 199,894 | +0.23(+3.59%) |
May 08, 2009 | 6.087 | 6.355 | 6.087 | 6.355 | 201,517 | +0.30(+4.91%) |
May 07, 2009 | 6.295 | 6.315 | 5.978 | 6.057 | 152,952 | -0.20(-3.17%) |
May 06, 2009 | 6.255 | 6.364 | 6.136 | 6.255 | 179,281 | +0.06(+0.96%) |
May 05, 2009 | 6.563 | 6.583 | 6.107 | 6.196 | 194,993 | -0.38(-5.73%) |
May 04, 2009 | 6.508 | 6.573 | 6.503 | 6.573 | 149,691 | +0.08(+1.22%) |