Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.392 | 6.760 | 6.392 | 6.637 | 31,937 | +0.31(+4.97%) |
Jul 30, 2009 | 5.794 | 6.430 | 5.756 | 6.323 | 36,990 | +0.23(+3.77%) |
Jul 29, 2009 | 6.147 | 6.208 | 6.093 | 6.093 | 36,518 | -0.01(-0.13%) |
Jul 28, 2009 | 6.109 | 6.262 | 6.093 | 6.101 | 70,227 | +0.12(+2.05%) |
Jul 27, 2009 | 6.047 | 6.132 | 5.917 | 5.978 | 37,726 | +0.25(+4.42%) |
Jul 24, 2009 | 6.109 | 6.123 | 5.578 | 5.725 | 1,226 | -0.46(-7.44%) |
Jul 23, 2009 | 6.132 | 6.323 | 6.093 | 6.185 | 44,072 | +0.05(+0.87%) |
Jul 22, 2009 | 6.139 | 6.369 | 6.055 | 6.132 | 35,188 | +0.07(+1.14%) |
Jul 21, 2009 | 6.063 | 6.178 | 6.063 | 6.063 | 12,237 | +0.01(+0.13%) |
Jul 20, 2009 | 6.231 | 6.331 | 6.055 | 6.055 | 38,343 | -0.01(-0.13%) |
Jul 17, 2009 | 6.078 | 6.323 | 5.925 | 6.063 | 47,939 | +0.15(+2.46%) |
Jul 16, 2009 | 5.626 | 6.384 | 5.626 | 5.917 | 58,810 | +0.49(+9.04%) |
Jul 15, 2009 | 5.365 | 5.687 | 5.365 | 5.426 | 60,897 | +0.06(+1.14%) |
Jul 14, 2009 | 5.311 | 5.595 | 5.311 | 5.365 | 42,017 | -0.08(-1.41%) |
Jul 13, 2009 | 5.319 | 5.465 | 5.319 | 5.442 | 19,798 | +0.23(+4.41%) |
Jul 10, 2009 | 5.288 | 5.319 | 5.196 | 5.212 | 9,785 | -0.06(-1.16%) |
Jul 09, 2009 | 5.457 | 5.465 | 5.181 | 5.273 | 15,121 | +0.00(+0.00%) |
Jul 08, 2009 | 5.196 | 5.373 | 5.189 | 5.273 | 10,286 | +0.11(+2.23%) |
Jul 07, 2009 | 5.166 | 5.319 | 5.135 | 5.158 | 13,627 | -0.08(-1.61%) |
Jul 06, 2009 | 5.319 | 5.334 | 5.143 | 5.242 | 14,616 | -0.05(-0.87%) |
Jul 02, 2009 | 5.327 | 5.465 | 5.273 | 5.288 | 19,931 | -0.06(-1.15%) |
Jul 01, 2009 | 5.288 | 5.595 | 5.288 | 5.350 | 32,063 | +0.14(+2.65%) |
Jun 30, 2009 | 5.181 | 5.902 | 5.173 | 5.212 | 31,639 | +0.14(+2.72%) |
Jun 29, 2009 | 5.120 | 5.212 | 5.020 | 5.074 | 25,294 | +0.02(+0.30%) |
Jun 26, 2009 | 5.258 | 5.281 | 5.059 | 5.059 | 24,718 | -0.10(-1.93%) |
Jun 25, 2009 | 5.166 | 5.196 | 4.997 | 5.158 | 23,930 | +0.02(+0.45%) |
Jun 24, 2009 | 5.365 | 5.365 | 5.074 | 5.135 | 45,215 | -0.14(-2.62%) |
Jun 23, 2009 | 5.380 | 5.618 | 5.273 | 5.273 | 42,337 | -0.09(-1.71%) |
Jun 22, 2009 | 5.595 | 5.656 | 5.365 | 5.365 | 17,981 | -0.22(-3.98%) |
Jun 19, 2009 | 5.641 | 5.641 | 5.557 | 5.587 | 5,329 | -0.04(-0.68%) |
Jun 18, 2009 | 5.672 | 5.794 | 5.595 | 5.626 | 12,333 | +0.01(+0.14%) |
Jun 17, 2009 | 5.626 | 5.626 | 5.480 | 5.618 | 28,269 | -0.01(-0.14%) |
Jun 16, 2009 | 5.626 | 5.779 | 5.626 | 5.626 | 15,800 | -0.04(-0.73%) |
Jun 15, 2009 | 5.825 | 5.825 | 5.649 | 5.667 | 13,481 | -0.20(-3.47%) |
Jun 12, 2009 | 5.940 | 5.971 | 5.802 | 5.871 | 17,123 | -0.03(-0.52%) |
Jun 11, 2009 | 5.902 | 6.009 | 5.863 | 5.902 | 12,394 | -0.02(-0.39%) |
Jun 10, 2009 | 6.231 | 6.231 | 5.917 | 5.925 | 29,408 | -0.31(-4.92%) |
Jun 09, 2009 | 6.300 | 6.338 | 6.170 | 6.231 | 21,701 | -0.24(-3.67%) |
Jun 08, 2009 | 6.676 | 6.729 | 6.415 | 6.469 | 18,622 | -0.11(-1.75%) |
Jun 05, 2009 | 6.308 | 6.584 | 6.292 | 6.584 | 12,030 | +0.51(+8.46%) |
Jun 04, 2009 | 5.940 | 6.476 | 5.879 | 6.070 | 22,376 | +0.12(+2.06%) |
Jun 03, 2009 | 6.132 | 6.193 | 5.725 | 5.948 | 35,417 | -0.25(-4.08%) |
Jun 02, 2009 | 6.752 | 6.752 | 6.200 | 6.200 | 32,149 | -0.08(-1.22%) |
Jun 01, 2009 | 6.637 | 6.783 | 6.269 | 6.277 | 28,748 | -0.33(-4.99%) |
May 29, 2009 | 6.676 | 6.898 | 6.607 | 6.607 | 13,210 | -0.14(-2.05%) |
May 28, 2009 | 6.890 | 6.890 | 6.683 | 6.745 | 8,699 | -0.02(-0.34%) |
May 27, 2009 | 6.745 | 7.051 | 6.636 | 6.768 | 10,997 | -0.01(-0.11%) |
May 26, 2009 | 6.407 | 6.806 | 6.407 | 6.775 | 7,697 | +0.37(+5.74%) |
May 22, 2009 | 6.361 | 6.492 | 6.262 | 6.407 | 16,078 | +0.15(+2.45%) |
May 21, 2009 | 6.223 | 6.637 | 6.216 | 6.254 | 27,835 | -0.55(-8.11%) |
May 20, 2009 | 6.875 | 7.051 | 6.787 | 6.806 | 32,174 | +0.04(+0.57%) |
May 19, 2009 | 6.760 | 6.806 | 6.676 | 6.768 | 16,288 | -0.04(-0.56%) |
May 18, 2009 | 6.883 | 7.388 | 6.660 | 6.806 | 9,506 | +0.08(+1.25%) |
May 15, 2009 | 7.120 | 7.120 | 6.637 | 6.722 | 36,479 | -0.18(-2.56%) |
May 14, 2009 | 7.051 | 7.051 | 6.898 | 6.898 | 22,364 | -0.28(-3.95%) |
May 13, 2009 | 7.427 | 7.450 | 7.152 | 7.182 | 7,799 | -0.31(-4.09%) |
May 12, 2009 | 7.565 | 7.580 | 7.358 | 7.488 | 5,517 | -0.08(-1.01%) |
May 11, 2009 | 7.511 | 7.603 | 7.511 | 7.565 | 8,992 | +0.10(+1.33%) |
May 08, 2009 | 7.511 | 7.680 | 7.296 | 7.465 | 20,518 | -0.08(-1.12%) |
May 07, 2009 | 8.753 | 8.753 | 7.549 | 7.549 | 30,498 | -0.83(-9.88%) |
May 06, 2009 | 8.385 | 8.615 | 8.140 | 8.377 | 21,875 | -0.01(-0.09%) |
May 05, 2009 | 8.063 | 8.607 | 7.856 | 8.385 | 9,611 | +0.25(+3.01%) |
May 04, 2009 | 8.193 | 8.239 | 8.140 | 8.140 | 16,439 | +0.13(+1.63%) |