Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.360 | 6.500 | 6.325 | 6.342 | 432,857 | -0.07(-1.09%) |
Jul 30, 2009 | 6.036 | 6.684 | 6.001 | 6.412 | 938,420 | +0.45(+7.49%) |
Jul 29, 2009 | 6.106 | 6.158 | 5.965 | 5.965 | 486,151 | -0.19(-3.13%) |
Jul 28, 2009 | 6.167 | 6.333 | 6.079 | 6.158 | 427,620 | -0.04(-0.71%) |
Jul 27, 2009 | 6.018 | 6.211 | 5.974 | 6.202 | 361,638 | +0.18(+3.06%) |
Jul 24, 2009 | 5.948 | 6.106 | 5.879 | 6.018 | 1,511 | +0.03(+0.44%) |
Jul 23, 2009 | 5.922 | 6.193 | 5.817 | 5.992 | 665,082 | +0.04(+0.59%) |
Jul 22, 2009 | 6.027 | 6.114 | 5.834 | 5.957 | 492,613 | -0.13(-2.16%) |
Jul 21, 2009 | 6.132 | 6.152 | 5.747 | 6.088 | 739,989 | -0.04(-0.57%) |
Jul 20, 2009 | 5.773 | 6.123 | 5.536 | 6.123 | 647,279 | +0.24(+4.02%) |
Jul 17, 2009 | 5.974 | 5.974 | 5.711 | 5.887 | 416,870 | -0.07(-1.18%) |
Jul 16, 2009 | 5.790 | 5.992 | 5.641 | 5.957 | 339,641 | +0.14(+2.41%) |
Jul 15, 2009 | 5.457 | 5.869 | 5.370 | 5.817 | 628,546 | +0.47(+8.85%) |
Jul 14, 2009 | 5.168 | 5.387 | 5.098 | 5.344 | 469,692 | +0.16(+3.04%) |
Jul 13, 2009 | 4.914 | 5.282 | 4.914 | 5.186 | 538,151 | +0.36(+7.44%) |
Jul 10, 2009 | 4.748 | 4.853 | 4.590 | 4.827 | 363,996 | -0.01(-0.18%) |
Jul 09, 2009 | 5.028 | 5.028 | 4.599 | 4.835 | 456,291 | -0.18(-3.50%) |
Jul 08, 2009 | 4.730 | 5.054 | 4.722 | 5.011 | 648,032 | +0.26(+5.54%) |
Jul 07, 2009 | 4.871 | 4.932 | 4.730 | 4.748 | 638,333 | -0.11(-2.17%) |
Jul 06, 2009 | 4.748 | 4.897 | 4.634 | 4.853 | 317,292 | +0.09(+1.84%) |
Jul 02, 2009 | 5.037 | 5.046 | 4.670 | 4.765 | 401,628 | -0.40(-7.80%) |
Jul 01, 2009 | 4.941 | 5.247 | 4.774 | 5.168 | 497,801 | +0.28(+5.73%) |
Jun 30, 2009 | 4.932 | 5.090 | 4.739 | 4.888 | 546,399 | -0.04(-0.89%) |
Jun 29, 2009 | 4.949 | 4.993 | 4.616 | 4.932 | 466,149 | -0.01(-0.18%) |
Jun 26, 2009 | 4.669 | 4.976 | 4.581 | 4.941 | 602,143 | +0.22(+4.64%) |
Jun 25, 2009 | 4.581 | 4.730 | 4.573 | 4.722 | 245,521 | +0.18(+3.85%) |
Jun 24, 2009 | 4.608 | 4.783 | 4.503 | 4.546 | 326,336 | -0.02(-0.38%) |
Jun 23, 2009 | 4.590 | 4.643 | 4.424 | 4.564 | 363,796 | +0.01(+0.19%) |
Jun 22, 2009 | 4.809 | 4.809 | 4.520 | 4.555 | 601,010 | -0.34(-6.98%) |
Jun 19, 2009 | 4.678 | 5.019 | 4.573 | 4.897 | 1,208,057 | +0.35(+7.71%) |
Jun 18, 2009 | 4.345 | 4.625 | 4.336 | 4.546 | 332,699 | +0.22(+5.06%) |
Jun 17, 2009 | 4.214 | 4.468 | 4.117 | 4.327 | 369,224 | +0.11(+2.49%) |
Jun 16, 2009 | 4.503 | 4.529 | 4.161 | 4.222 | 476,543 | -0.22(-4.93%) |
Jun 15, 2009 | 4.362 | 4.468 | 4.292 | 4.441 | 478,862 | +0.04(+0.80%) |
Jun 12, 2009 | 4.415 | 4.450 | 4.161 | 4.406 | 482,229 | -0.04(-0.79%) |
Jun 11, 2009 | 4.555 | 4.687 | 4.433 | 4.441 | 234,277 | -0.08(-1.74%) |
Jun 10, 2009 | 4.660 | 4.818 | 4.494 | 4.520 | 473,445 | -0.11(-2.46%) |
Jun 09, 2009 | 4.853 | 4.853 | 4.546 | 4.634 | 294,816 | -0.21(-4.34%) |
Jun 08, 2009 | 4.932 | 4.976 | 4.730 | 4.844 | 334,818 | -0.24(-4.66%) |
Jun 05, 2009 | 5.168 | 5.195 | 4.976 | 5.081 | 294,910 | -0.04(-0.85%) |
Jun 04, 2009 | 5.046 | 5.133 | 4.932 | 5.125 | 359,492 | +0.13(+2.63%) |
Jun 03, 2009 | 5.037 | 5.107 | 4.914 | 4.993 | 209,179 | -0.11(-2.23%) |
Jun 02, 2009 | 5.098 | 5.151 | 5.002 | 5.107 | 500,820 | -0.05(-1.02%) |
Jun 01, 2009 | 5.212 | 5.291 | 5.098 | 5.160 | 448,712 | +0.07(+1.38%) |
May 29, 2009 | 5.186 | 5.186 | 4.984 | 5.090 | 380,949 | -0.04(-0.68%) |
May 28, 2009 | 5.125 | 5.186 | 4.976 | 5.125 | 483,189 | +0.07(+1.39%) |
May 27, 2009 | 5.116 | 5.291 | 5.037 | 5.054 | 365,503 | -0.12(-2.37%) |
May 26, 2009 | 5.037 | 5.238 | 5.002 | 5.177 | 526,720 | +0.10(+1.90%) |
May 22, 2009 | 5.116 | 5.212 | 5.019 | 5.081 | 582,600 | -0.01(-0.17%) |
May 21, 2009 | 5.037 | 5.195 | 5.011 | 5.090 | 460,841 | -0.03(-0.51%) |
May 20, 2009 | 5.107 | 5.230 | 5.002 | 5.116 | 990,866 | +0.04(+0.86%) |
May 19, 2009 | 5.098 | 5.265 | 4.967 | 5.072 | 1,003,739 | -0.14(-2.69%) |
May 18, 2009 | 5.589 | 5.597 | 5.046 | 5.212 | 921,757 | -0.26(-4.80%) |
May 15, 2009 | 5.711 | 5.790 | 5.302 | 5.475 | 413,857 | -0.25(-4.43%) |
May 14, 2009 | 5.510 | 5.860 | 5.431 | 5.729 | 442,413 | +0.26(+4.81%) |
May 13, 2009 | 5.843 | 5.957 | 5.431 | 5.466 | 464,112 | -0.48(-8.10%) |
May 12, 2009 | 6.149 | 6.220 | 5.738 | 5.948 | 795,710 | -0.13(-2.16%) |
May 11, 2009 | 5.965 | 6.141 | 5.965 | 6.079 | 551,634 | -0.05(-0.86%) |
May 08, 2009 | 6.360 | 6.395 | 5.930 | 6.132 | 798,307 | +0.02(+0.29%) |
May 07, 2009 | 6.018 | 7.761 | 6.018 | 6.114 | 1,635,274 | +0.39(+6.89%) |
May 06, 2009 | 5.387 | 6.123 | 5.177 | 5.720 | 666,270 | +0.40(+7.58%) |
May 05, 2009 | 5.431 | 5.510 | 5.098 | 5.317 | 331,432 | -0.05(-0.98%) |
May 04, 2009 | 5.203 | 5.396 | 5.195 | 5.370 | 335,538 | +0.39(+7.73%) |