Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.385 | 6.385 | 6.271 | 6.298 | 35,572 | -0.08(-1.28%) |
Jul 30, 2009 | 6.348 | 6.385 | 6.348 | 6.380 | 18,664 | +0.06(+1.01%) |
Jul 29, 2009 | 6.253 | 6.344 | 6.253 | 6.316 | 17,443 | +0.08(+1.24%) |
Jul 28, 2009 | 6.248 | 6.248 | 6.239 | 6.239 | 11,056 | -0.01(-0.15%) |
Jul 27, 2009 | 6.235 | 6.248 | 6.234 | 6.248 | 14,207 | +0.01(+0.15%) |
Jul 24, 2009 | 6.225 | 6.239 | 6.207 | 6.239 | 2,661 | +0.03(+0.51%) |
Jul 23, 2009 | 6.234 | 6.239 | 6.198 | 6.207 | 9,167 | -0.00(-0.01%) |
Jul 22, 2009 | 6.221 | 6.221 | 6.207 | 6.208 | 7,081 | -0.03(-0.50%) |
Jul 21, 2009 | 6.248 | 6.248 | 6.239 | 6.239 | 3,952 | -0.01(-0.15%) |
Jul 20, 2009 | 6.152 | 6.275 | 6.152 | 6.248 | 10,540 | +0.08(+1.25%) |
Jul 17, 2009 | 6.125 | 6.280 | 6.125 | 6.171 | 19,510 | +0.05(+0.74%) |
Jul 16, 2009 | 6.125 | 6.162 | 6.107 | 6.125 | 8,504 | +0.00(+0.00%) |
Jul 15, 2009 | 6.162 | 6.166 | 6.125 | 6.125 | 21,897 | -0.03(-0.52%) |
Jul 14, 2009 | 6.162 | 6.162 | 6.125 | 6.157 | 12,562 | +0.00(+0.07%) |
Jul 13, 2009 | 6.212 | 6.212 | 6.098 | 6.152 | 12,331 | -0.01(-0.22%) |
Jul 10, 2009 | 6.132 | 6.166 | 6.116 | 6.166 | 6,587 | +0.02(+0.30%) |
Jul 09, 2009 | 6.357 | 6.357 | 6.148 | 6.148 | 51,822 | +0.13(+2.12%) |
Jul 08, 2009 | 5.943 | 6.020 | 5.938 | 6.020 | 8,344 | +0.05(+0.76%) |
Jul 07, 2009 | 5.916 | 6.011 | 5.916 | 5.975 | 14,273 | +0.06(+1.00%) |
Jul 06, 2009 | 5.916 | 5.920 | 5.866 | 5.916 | 17,347 | +0.05(+0.93%) |
Jul 02, 2009 | 5.866 | 5.957 | 5.836 | 5.861 | 17,479 | +0.00(+0.00%) |
Jul 01, 2009 | 5.779 | 5.861 | 5.779 | 5.861 | 12,296 | +0.03(+0.55%) |
Jun 30, 2009 | 5.770 | 5.829 | 5.770 | 5.829 | 39,769 | +0.06(+1.11%) |
Jun 29, 2009 | 5.765 | 5.806 | 5.761 | 5.765 | 14,712 | -0.01(-0.24%) |
Jun 26, 2009 | 5.724 | 5.779 | 5.724 | 5.779 | 3,216 | +0.05(+0.95%) |
Jun 25, 2009 | 5.750 | 5.750 | 5.715 | 5.724 | 10,700 | -0.03(-0.47%) |
Jun 24, 2009 | 5.729 | 5.752 | 5.702 | 5.752 | 12,955 | +0.01(+0.16%) |
Jun 23, 2009 | 5.775 | 5.779 | 5.743 | 5.743 | 15,689 | +0.02(+0.32%) |
Jun 22, 2009 | 5.911 | 5.929 | 5.716 | 5.724 | 46,991 | -0.19(-3.16%) |
Jun 19, 2009 | 6.011 | 6.025 | 5.911 | 5.911 | 15,590 | -0.13(-2.07%) |
Jun 18, 2009 | 6.225 | 6.225 | 6.034 | 6.036 | 49,777 | -0.11(-1.81%) |
Jun 17, 2009 | 6.162 | 6.162 | 6.134 | 6.148 | 6,350 | +0.06(+1.05%) |
Jun 16, 2009 | 5.989 | 6.121 | 5.989 | 6.084 | 13,052 | +0.06(+1.06%) |
Jun 15, 2009 | 6.125 | 6.125 | 5.989 | 6.020 | 17,918 | -0.11(-1.78%) |
Jun 12, 2009 | 6.125 | 6.171 | 6.125 | 6.130 | 11,363 | +0.00(+0.00%) |
Jun 11, 2009 | 6.061 | 6.166 | 6.061 | 6.130 | 22,889 | +0.05(+0.90%) |
Jun 10, 2009 | 6.175 | 6.189 | 6.075 | 6.075 | 26,789 | -0.03(-0.45%) |
Jun 09, 2009 | 6.102 | 6.154 | 6.098 | 6.102 | 10,704 | +0.00(+0.07%) |
Jun 08, 2009 | 6.152 | 6.152 | 6.098 | 6.098 | 18,699 | -0.05(-0.89%) |
Jun 05, 2009 | 6.253 | 6.371 | 6.148 | 6.152 | 59,452 | -0.05(-0.88%) |
Jun 04, 2009 | 6.112 | 6.275 | 6.112 | 6.207 | 29,659 | +0.09(+1.41%) |
Jun 03, 2009 | 6.193 | 6.193 | 6.102 | 6.121 | 17,970 | -0.05(-0.81%) |
Jun 02, 2009 | 6.102 | 6.203 | 6.102 | 6.171 | 18,142 | +0.06(+0.97%) |
Jun 01, 2009 | 6.143 | 6.294 | 6.098 | 6.112 | 44,301 | +0.01(+0.22%) |
May 29, 2009 | 6.184 | 6.198 | 6.058 | 6.098 | 49,187 | -0.06(-0.90%) |
May 28, 2009 | 6.034 | 6.280 | 5.984 | 6.153 | 68,754 | +0.17(+2.83%) |
May 27, 2009 | 6.030 | 6.057 | 5.979 | 5.984 | 24,821 | +0.03(+0.54%) |
May 26, 2009 | 5.929 | 6.030 | 5.929 | 5.952 | 17,687 | -0.01(-0.15%) |
May 22, 2009 | 5.966 | 5.976 | 5.961 | 5.961 | 2,474 | +0.00(+0.08%) |
May 21, 2009 | 5.938 | 5.966 | 5.907 | 5.957 | 22,904 | +0.02(+0.31%) |
May 20, 2009 | 5.916 | 5.938 | 5.884 | 5.938 | 19,543 | +0.08(+1.40%) |
May 19, 2009 | 5.893 | 5.893 | 5.811 | 5.856 | 49,441 | -0.03(-0.46%) |
May 18, 2009 | 5.802 | 5.897 | 5.793 | 5.884 | 48,833 | +0.09(+1.49%) |
May 15, 2009 | 5.793 | 5.829 | 5.793 | 5.797 | 25,801 | -0.01(-0.16%) |
May 14, 2009 | 5.811 | 5.820 | 5.797 | 5.806 | 17,988 | +0.00(+0.00%) |
May 13, 2009 | 5.802 | 5.829 | 5.779 | 5.806 | 52,926 | -0.04(-0.70%) |
May 12, 2009 | 5.907 | 5.907 | 5.829 | 5.847 | 38,344 | -0.05(-0.93%) |
May 11, 2009 | 5.907 | 5.907 | 5.884 | 5.902 | 12,356 | -0.00(-0.08%) |
May 08, 2009 | 5.888 | 5.907 | 5.884 | 5.907 | 34,160 | +0.02(+0.31%) |
May 07, 2009 | 5.911 | 5.920 | 5.888 | 5.888 | 18,956 | -0.02(-0.31%) |
May 06, 2009 | 5.929 | 5.929 | 5.907 | 5.907 | 20,805 | -0.01(-0.23%) |
May 05, 2009 | 5.925 | 5.929 | 5.916 | 5.920 | 13,440 | -0.01(-0.15%) |
May 04, 2009 | 5.929 | 5.929 | 5.925 | 5.929 | 19,262 | +0.00(+0.08%) |