Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.530 | 6.560 | 6.420 | 6.490 | 38,287 | -0.04(-0.61%) |
Jul 30, 2009 | 6.350 | 6.640 | 6.290 | 6.530 | 175,574 | +0.23(+3.65%) |
Jul 29, 2009 | 6.630 | 6.640 | 6.270 | 6.300 | 23,857 | -0.33(-4.98%) |
Jul 28, 2009 | 6.590 | 6.740 | 6.510 | 6.630 | 27,951 | +0.04(+0.61%) |
Jul 27, 2009 | 6.470 | 6.670 | 6.400 | 6.590 | 15,723 | +0.10(+1.54%) |
Jul 24, 2009 | 6.530 | 6.550 | 6.360 | 6.490 | 15,900 | -0.06(-0.92%) |
Jul 23, 2009 | 6.340 | 6.570 | 6.270 | 6.550 | 39,396 | +0.19(+2.99%) |
Jul 22, 2009 | 6.280 | 6.360 | 6.210 | 6.360 | 24,838 | +0.04(+0.63%) |
Jul 21, 2009 | 6.230 | 6.330 | 6.150 | 6.320 | 47,306 | +0.11(+1.77%) |
Jul 20, 2009 | 6.300 | 6.340 | 6.140 | 6.210 | 27,700 | -0.08(-1.27%) |
Jul 17, 2009 | 6.050 | 6.340 | 5.950 | 6.290 | 40,700 | +0.24(+3.97%) |
Jul 16, 2009 | 6.090 | 6.090 | 5.930 | 6.050 | 22,900 | -0.03(-0.49%) |
Jul 15, 2009 | 5.730 | 6.100 | 5.610 | 6.080 | 26,800 | +0.35(+6.11%) |
Jul 14, 2009 | 5.920 | 5.920 | 5.620 | 5.730 | 26,600 | -0.19(-3.21%) |
Jul 13, 2009 | 5.850 | 5.945 | 5.850 | 5.920 | 54,139 | -0.14(-2.31%) |
Jul 10, 2009 | 6.150 | 6.150 | 5.700 | 6.060 | 91,811 | -0.62(-9.28%) |
Jul 09, 2009 | 6.740 | 6.940 | 6.460 | 6.680 | 41,589 | +0.06(+0.91%) |
Jul 08, 2009 | 6.250 | 6.980 | 6.130 | 6.620 | 51,499 | +0.37(+5.92%) |
Jul 07, 2009 | 6.070 | 6.420 | 6.060 | 6.250 | 20,599 | +0.18(+2.97%) |
Jul 06, 2009 | 5.980 | 6.510 | 5.950 | 6.070 | 44,138 | +0.12(+2.02%) |
Jul 02, 2009 | 6.670 | 6.670 | 5.950 | 5.950 | 33,248 | -0.74(-11.06%) |
Jul 01, 2009 | 6.320 | 6.770 | 6.100 | 6.690 | 31,514 | +0.46(+7.38%) |
Jun 30, 2009 | 6.750 | 6.890 | 6.230 | 6.230 | 39,828 | -0.50(-7.43%) |
Jun 29, 2009 | 6.940 | 6.940 | 6.450 | 6.730 | 72,578 | -0.28(-3.99%) |
Jun 26, 2009 | 6.330 | 7.240 | 6.270 | 7.010 | 1,229,206 | +0.62(+9.70%) |
Jun 25, 2009 | 6.121 | 6.390 | 6.121 | 6.390 | 40,169 | +0.16(+2.57%) |
Jun 24, 2009 | 6.200 | 6.240 | 5.950 | 6.230 | 29,210 | +0.01(+0.16%) |
Jun 23, 2009 | 6.040 | 6.300 | 6.000 | 6.220 | 18,660 | +0.22(+3.67%) |
Jun 22, 2009 | 6.000 | 6.000 | 5.830 | 6.000 | 36,357 | +0.00(+0.00%) |
Jun 19, 2009 | 5.870 | 6.000 | 5.870 | 6.000 | 21,239 | +0.15(+2.56%) |
Jun 18, 2009 | 5.860 | 5.860 | 5.680 | 5.850 | 33,841 | -0.08(-1.35%) |
Jun 17, 2009 | 5.790 | 5.930 | 5.710 | 5.930 | 48,240 | +0.22(+3.85%) |
Jun 16, 2009 | 5.750 | 5.890 | 5.400 | 5.710 | 31,196 | -0.09(-1.55%) |
Jun 15, 2009 | 6.010 | 6.010 | 5.800 | 5.800 | 7,570 | -0.29(-4.76%) |
Jun 12, 2009 | 5.890 | 6.090 | 5.840 | 6.090 | 23,230 | +0.09(+1.50%) |
Jun 11, 2009 | 5.700 | 6.020 | 5.660 | 6.000 | 25,700 | +0.30(+5.26%) |
Jun 10, 2009 | 5.710 | 5.710 | 5.610 | 5.700 | 17,520 | +0.05(+0.88%) |
Jun 09, 2009 | 5.610 | 5.700 | 5.580 | 5.650 | 4,600 | -0.01(-0.18%) |
Jun 08, 2009 | 5.690 | 5.700 | 5.590 | 5.660 | 12,365 | +0.02(+0.35%) |
Jun 05, 2009 | 5.600 | 5.710 | 5.560 | 5.640 | 13,115 | -0.02(-0.35%) |
Jun 04, 2009 | 5.700 | 5.700 | 5.600 | 5.660 | 4,625 | -0.04(-0.70%) |
Jun 03, 2009 | 5.730 | 5.750 | 5.670 | 5.700 | 16,504 | -0.03(-0.52%) |
Jun 02, 2009 | 5.830 | 5.870 | 5.730 | 5.730 | 4,000 | -0.20(-3.37%) |
Jun 01, 2009 | 5.600 | 6.000 | 5.550 | 5.930 | 53,101 | +0.28(+4.96%) |
May 29, 2009 | 5.470 | 5.650 | 5.420 | 5.650 | 10,217 | +0.13(+2.36%) |
May 28, 2009 | 5.570 | 5.570 | 5.480 | 5.520 | 5,623 | -0.13(-2.30%) |
May 27, 2009 | 5.650 | 5.690 | 5.640 | 5.650 | 16,022 | -0.02(-0.35%) |
May 26, 2009 | 5.430 | 5.670 | 5.250 | 5.670 | 32,409 | +0.29(+5.39%) |
May 22, 2009 | 5.290 | 5.380 | 5.170 | 5.380 | 7,968 | +0.23(+4.47%) |
May 21, 2009 | 5.200 | 5.390 | 5.040 | 5.150 | 25,015 | -0.12(-2.28%) |
May 20, 2009 | 4.850 | 5.270 | 4.810 | 5.270 | 34,601 | +0.40(+8.21%) |
May 19, 2009 | 4.640 | 4.870 | 4.640 | 4.870 | 10,315 | +0.17(+3.62%) |
May 18, 2009 | 4.640 | 4.710 | 4.630 | 4.700 | 8,860 | +0.05(+1.08%) |
May 15, 2009 | 4.520 | 4.850 | 4.520 | 4.650 | 19,474 | +0.05(+1.09%) |
May 14, 2009 | 4.350 | 4.643 | 4.350 | 4.600 | 16,700 | +0.21(+4.78%) |
May 13, 2009 | 4.380 | 4.450 | 4.270 | 4.390 | 23,700 | +0.06(+1.39%) |
May 12, 2009 | 4.310 | 4.440 | 4.310 | 4.330 | 10,500 | -0.09(-2.04%) |
May 11, 2009 | 4.200 | 4.449 | 4.160 | 4.420 | 16,144 | +0.25(+6.00%) |
May 08, 2009 | 4.170 | 4.200 | 4.070 | 4.170 | 21,182 | +0.00(+0.00%) |
May 07, 2009 | 4.200 | 4.240 | 4.150 | 4.170 | 35,400 | -0.01(-0.24%) |
May 06, 2009 | 4.170 | 4.230 | 4.170 | 4.180 | 23,800 | +0.01(+0.24%) |
May 05, 2009 | 4.180 | 4.190 | 4.120 | 4.170 | 7,950 | +0.02(+0.48%) |
May 04, 2009 | 4.160 | 4.160 | 4.140 | 4.150 | 5,828 | +0.03(+0.73%) |