Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.786 | 6.910 | 6.710 | 6.851 | 541,664 | -0.01(-0.17%) |
Jul 30, 2009 | 6.775 | 6.951 | 6.622 | 6.863 | 503,991 | +0.14(+2.01%) |
Jul 29, 2009 | 6.645 | 6.775 | 6.592 | 6.728 | 555,750 | -0.01(-0.09%) |
Jul 28, 2009 | 6.610 | 6.798 | 6.598 | 6.734 | 712,573 | +0.10(+1.51%) |
Jul 27, 2009 | 6.475 | 6.645 | 6.357 | 6.634 | 672,970 | +0.19(+3.01%) |
Jul 24, 2009 | 6.428 | 6.504 | 6.381 | 6.440 | 379,704 | -0.05(-0.82%) |
Jul 23, 2009 | 6.298 | 6.516 | 6.245 | 6.492 | 893,216 | +0.17(+2.70%) |
Jul 22, 2009 | 6.122 | 6.387 | 6.069 | 6.322 | 356,876 | +0.15(+2.38%) |
Jul 21, 2009 | 6.340 | 6.340 | 6.040 | 6.175 | 582,726 | -0.12(-1.87%) |
Jul 20, 2009 | 6.204 | 6.381 | 6.204 | 6.293 | 513,901 | +0.14(+2.29%) |
Jul 17, 2009 | 6.257 | 6.469 | 6.022 | 6.151 | 1,016,515 | -0.08(-1.23%) |
Jul 16, 2009 | 6.175 | 6.269 | 6.016 | 6.228 | 630,774 | +0.00(+0.00%) |
Jul 15, 2009 | 6.081 | 6.340 | 6.034 | 6.228 | 860,392 | +0.21(+3.52%) |
Jul 14, 2009 | 6.098 | 6.098 | 5.975 | 6.016 | 556,111 | -0.08(-1.35%) |
Jul 13, 2009 | 5.910 | 6.098 | 5.834 | 6.098 | 837,627 | +0.25(+4.22%) |
Jul 10, 2009 | 5.734 | 5.910 | 5.734 | 5.851 | 867,772 | +0.10(+1.74%) |
Jul 09, 2009 | 5.675 | 5.846 | 5.657 | 5.751 | 801,817 | +0.09(+1.66%) |
Jul 08, 2009 | 5.528 | 5.681 | 5.510 | 5.657 | 956,382 | +0.17(+3.11%) |
Jul 07, 2009 | 5.522 | 5.581 | 5.457 | 5.487 | 492,110 | -0.02(-0.32%) |
Jul 06, 2009 | 5.410 | 5.563 | 5.387 | 5.504 | 573,537 | +0.11(+1.96%) |
Jul 02, 2009 | 5.569 | 5.610 | 5.334 | 5.399 | 776,862 | -0.25(-4.47%) |
Jul 01, 2009 | 5.540 | 5.651 | 5.534 | 5.651 | 431,708 | +0.17(+3.11%) |
Jun 30, 2009 | 5.634 | 5.651 | 5.469 | 5.481 | 572,881 | -0.14(-2.51%) |
Jun 29, 2009 | 5.722 | 5.722 | 5.387 | 5.622 | 516,504 | -0.09(-1.65%) |
Jun 26, 2009 | 5.581 | 5.729 | 5.469 | 5.716 | 2,086,429 | +0.09(+1.57%) |
Jun 25, 2009 | 5.419 | 5.628 | 5.310 | 5.628 | 684,186 | +0.25(+4.70%) |
Jun 24, 2009 | 5.475 | 5.581 | 5.352 | 5.375 | 370,489 | -0.04(-0.65%) |
Jun 23, 2009 | 5.487 | 5.587 | 5.322 | 5.410 | 553,479 | -0.02(-0.32%) |
Jun 22, 2009 | 5.534 | 5.634 | 5.422 | 5.428 | 882,597 | -0.15(-2.64%) |
Jun 19, 2009 | 5.540 | 5.599 | 5.463 | 5.575 | 1,694,413 | +0.15(+2.71%) |
Jun 18, 2009 | 5.428 | 5.522 | 5.357 | 5.428 | 739,537 | +0.01(+0.11%) |
Jun 17, 2009 | 5.516 | 5.575 | 5.340 | 5.422 | 1,084,782 | -0.10(-1.81%) |
Jun 16, 2009 | 5.657 | 5.657 | 5.522 | 5.522 | 423,182 | -0.06(-1.16%) |
Jun 15, 2009 | 5.763 | 5.763 | 5.499 | 5.587 | 617,203 | -0.21(-3.65%) |
Jun 12, 2009 | 5.793 | 5.840 | 5.722 | 5.798 | 524,110 | -0.02(-0.40%) |
Jun 11, 2009 | 5.622 | 5.916 | 5.575 | 5.822 | 873,059 | +0.20(+3.56%) |
Jun 10, 2009 | 5.693 | 5.693 | 5.507 | 5.622 | 655,767 | -0.04(-0.73%) |
Jun 09, 2009 | 5.710 | 5.751 | 5.616 | 5.663 | 423,114 | -0.01(-0.21%) |
Jun 08, 2009 | 5.693 | 5.751 | 5.628 | 5.675 | 278,968 | -0.01(-0.21%) |
Jun 05, 2009 | 5.957 | 5.957 | 5.563 | 5.687 | 725,859 | -0.24(-3.97%) |
Jun 04, 2009 | 5.793 | 5.922 | 5.704 | 5.922 | 655,660 | +0.15(+2.65%) |
Jun 03, 2009 | 5.769 | 5.828 | 5.716 | 5.769 | 321,058 | -0.06(-1.11%) |
Jun 02, 2009 | 5.851 | 5.893 | 5.728 | 5.834 | 519,579 | -0.03(-0.50%) |
Jun 01, 2009 | 5.822 | 5.951 | 5.769 | 5.863 | 502,562 | +0.08(+1.32%) |
May 29, 2009 | 5.675 | 5.793 | 5.610 | 5.787 | 555,023 | +0.11(+1.97%) |
May 28, 2009 | 5.681 | 5.728 | 5.510 | 5.675 | 600,315 | +0.01(+0.21%) |
May 27, 2009 | 5.810 | 5.875 | 5.634 | 5.663 | 1,135,731 | -0.21(-3.51%) |
May 26, 2009 | 5.534 | 5.898 | 5.457 | 5.869 | 708,934 | +0.31(+5.61%) |
May 22, 2009 | 5.610 | 5.657 | 5.540 | 5.557 | 424,041 | -0.04(-0.63%) |
May 21, 2009 | 5.487 | 5.604 | 5.410 | 5.593 | 1,195,800 | +0.05(+0.85%) |
May 20, 2009 | 5.575 | 5.634 | 5.457 | 5.546 | 1,401,820 | -0.02(-0.42%) |
May 19, 2009 | 5.699 | 5.787 | 5.463 | 5.569 | 1,207,064 | -0.16(-2.87%) |
May 18, 2009 | 5.522 | 5.746 | 5.522 | 5.734 | 575,297 | +0.30(+5.52%) |
May 15, 2009 | 5.528 | 5.557 | 5.434 | 5.434 | 1,257,100 | -0.11(-1.91%) |
May 14, 2009 | 5.575 | 5.604 | 5.469 | 5.540 | 986,172 | +0.01(+0.11%) |
May 13, 2009 | 5.881 | 5.957 | 5.534 | 5.534 | 1,242,165 | -0.40(-6.74%) |
May 12, 2009 | 6.198 | 6.257 | 5.875 | 5.934 | 512,891 | -0.21(-3.35%) |
May 11, 2009 | 6.198 | 6.257 | 6.028 | 6.140 | 573,651 | -0.09(-1.51%) |
May 08, 2009 | 5.987 | 6.245 | 5.881 | 6.234 | 858,808 | +0.35(+6.00%) |
May 07, 2009 | 6.057 | 6.110 | 5.840 | 5.881 | 865,417 | -0.09(-1.48%) |
May 06, 2009 | 5.940 | 6.110 | 5.793 | 5.969 | 836,158 | +0.11(+1.91%) |
May 05, 2009 | 5.969 | 6.016 | 5.775 | 5.857 | 536,869 | -0.12(-2.06%) |
May 04, 2009 | 5.904 | 6.010 | 5.751 | 5.981 | 821,097 | +0.24(+4.09%) |