Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.397 | 6.526 | 6.267 | 6.291 | 370,046 | -0.11(-1.64%) |
Jul 30, 2009 | 6.300 | 6.437 | 6.291 | 6.397 | 209,107 | +0.11(+1.80%) |
Jul 29, 2009 | 6.308 | 6.405 | 6.138 | 6.283 | 252,679 | -0.06(-1.02%) |
Jul 28, 2009 | 6.550 | 6.672 | 6.267 | 6.348 | 464,996 | -0.35(-5.19%) |
Jul 27, 2009 | 6.809 | 6.874 | 6.631 | 6.696 | 355,339 | -0.03(-0.48%) |
Jul 24, 2009 | 6.510 | 6.777 | 6.397 | 6.728 | 500,537 | +0.18(+2.72%) |
Jul 23, 2009 | 6.469 | 6.607 | 6.364 | 6.550 | 452,102 | +0.02(+0.37%) |
Jul 22, 2009 | 6.615 | 6.631 | 6.397 | 6.526 | 266,037 | -0.04(-0.62%) |
Jul 21, 2009 | 6.461 | 6.583 | 6.122 | 6.566 | 476,755 | +0.10(+1.50%) |
Jul 20, 2009 | 6.469 | 6.631 | 6.243 | 6.469 | 492,185 | +0.03(+0.50%) |
Jul 17, 2009 | 5.984 | 6.469 | 5.911 | 6.437 | 716,695 | +0.49(+8.15%) |
Jul 16, 2009 | 6.097 | 6.097 | 5.928 | 5.952 | 255,992 | -0.11(-1.74%) |
Jul 15, 2009 | 6.089 | 6.105 | 5.952 | 6.057 | 359,659 | +0.04(+0.67%) |
Jul 14, 2009 | 6.057 | 6.122 | 5.952 | 6.016 | 239,963 | +0.02(+0.27%) |
Jul 13, 2009 | 6.065 | 6.202 | 5.822 | 6.000 | 308,253 | +0.02(+0.27%) |
Jul 10, 2009 | 6.033 | 6.049 | 5.839 | 5.984 | 183,071 | -0.03(-0.54%) |
Jul 09, 2009 | 6.057 | 6.073 | 5.984 | 6.016 | 197,338 | +0.02(+0.27%) |
Jul 08, 2009 | 6.308 | 6.308 | 5.887 | 6.000 | 463,970 | -0.32(-5.12%) |
Jul 07, 2009 | 6.502 | 6.526 | 6.227 | 6.324 | 292,702 | -0.19(-2.98%) |
Jul 06, 2009 | 6.583 | 6.583 | 6.437 | 6.518 | 319,135 | -0.03(-0.49%) |
Jul 02, 2009 | 6.769 | 6.769 | 6.437 | 6.550 | 330,092 | -0.24(-3.57%) |
Jul 01, 2009 | 6.866 | 6.979 | 6.639 | 6.793 | 489,024 | -0.03(-0.47%) |
Jun 30, 2009 | 6.591 | 7.181 | 6.574 | 6.825 | 680,170 | +0.19(+2.93%) |
Jun 29, 2009 | 6.631 | 6.672 | 6.380 | 6.631 | 1,025,796 | -0.05(-0.73%) |
Jun 26, 2009 | 5.992 | 6.688 | 5.677 | 6.680 | 6,257,445 | +0.74(+12.53%) |
Jun 25, 2009 | 5.984 | 6.146 | 5.871 | 5.936 | 486,217 | +0.05(+0.82%) |
Jun 24, 2009 | 5.709 | 5.944 | 5.685 | 5.887 | 268,775 | +0.20(+3.56%) |
Jun 23, 2009 | 5.459 | 6.081 | 5.442 | 5.685 | 759,345 | +0.26(+4.77%) |
Jun 22, 2009 | 5.895 | 5.903 | 5.394 | 5.426 | 484,189 | -0.47(-7.96%) |
Jun 19, 2009 | 5.960 | 5.976 | 5.847 | 5.895 | 274,666 | +0.05(+0.83%) |
Jun 18, 2009 | 5.806 | 5.968 | 5.806 | 5.847 | 340,315 | +0.00(+0.00%) |
Jun 17, 2009 | 5.895 | 5.976 | 5.798 | 5.847 | 264,912 | -0.07(-1.23%) |
Jun 16, 2009 | 6.211 | 6.348 | 5.701 | 5.919 | 527,087 | -0.34(-5.43%) |
Jun 15, 2009 | 6.251 | 6.444 | 5.984 | 6.259 | 388,638 | +0.17(+2.79%) |
Jun 12, 2009 | 6.130 | 6.300 | 5.855 | 6.089 | 455,532 | -0.14(-2.21%) |
Jun 11, 2009 | 6.550 | 6.688 | 6.089 | 6.227 | 834,167 | -0.38(-5.75%) |
Jun 10, 2009 | 6.769 | 6.769 | 6.477 | 6.607 | 375,252 | -0.11(-1.68%) |
Jun 09, 2009 | 6.760 | 6.987 | 6.631 | 6.720 | 722,388 | +0.16(+2.47%) |
Jun 08, 2009 | 6.518 | 6.695 | 6.445 | 6.558 | 324,825 | -0.15(-2.17%) |
Jun 05, 2009 | 6.583 | 6.793 | 6.477 | 6.704 | 550,240 | +0.12(+1.84%) |
Jun 04, 2009 | 6.502 | 6.583 | 6.332 | 6.583 | 304,562 | +0.03(+0.49%) |
Jun 03, 2009 | 6.704 | 6.704 | 6.388 | 6.550 | 321,265 | -0.15(-2.29%) |
Jun 02, 2009 | 6.308 | 6.785 | 6.105 | 6.704 | 1,597,965 | +0.32(+5.07%) |
Jun 01, 2009 | 6.025 | 6.502 | 5.976 | 6.380 | 1,131,624 | +0.49(+8.23%) |
May 29, 2009 | 5.677 | 6.008 | 5.378 | 5.895 | 1,536,584 | +0.19(+3.26%) |
May 28, 2009 | 5.054 | 5.733 | 5.030 | 5.709 | 1,041,340 | +0.62(+12.24%) |
May 27, 2009 | 5.111 | 5.232 | 5.006 | 5.087 | 151,870 | -0.08(-1.57%) |
May 26, 2009 | 4.925 | 5.175 | 4.876 | 5.167 | 277,104 | +0.18(+3.57%) |
May 22, 2009 | 4.949 | 5.046 | 4.812 | 4.989 | 159,316 | +0.00(+0.00%) |
May 21, 2009 | 4.973 | 5.022 | 4.876 | 4.989 | 167,939 | +0.06(+1.15%) |
May 20, 2009 | 5.062 | 5.087 | 4.852 | 4.933 | 428,421 | -0.14(-2.71%) |
May 19, 2009 | 4.973 | 5.095 | 4.917 | 5.070 | 156,228 | +0.05(+0.97%) |
May 18, 2009 | 4.892 | 5.054 | 4.771 | 5.022 | 228,671 | +0.16(+3.28%) |
May 17, 2009 | 4.917 | 4.933 | 4.771 | 4.862 | 10,930 | +0.01(+0.21%) |
May 15, 2009 | 4.917 | 4.933 | 4.771 | 4.852 | 298,606 | -0.09(-1.80%) |
May 14, 2009 | 5.167 | 5.184 | 4.795 | 4.941 | 496,346 | -0.05(-0.97%) |
May 13, 2009 | 5.038 | 5.159 | 4.820 | 4.989 | 292,848 | -0.05(-0.96%) |
May 12, 2009 | 5.216 | 5.289 | 4.957 | 5.038 | 303,068 | -0.22(-4.15%) |
May 11, 2009 | 5.167 | 5.281 | 5.070 | 5.256 | 166,258 | +0.04(+0.78%) |
May 08, 2009 | 5.167 | 5.248 | 4.892 | 5.216 | 301,202 | +0.10(+1.90%) |
May 07, 2009 | 5.345 | 5.491 | 5.054 | 5.119 | 362,849 | -0.29(-5.38%) |
May 06, 2009 | 5.661 | 5.701 | 5.256 | 5.410 | 504,878 | -0.08(-1.47%) |
May 05, 2009 | 5.006 | 5.572 | 4.981 | 5.491 | 1,117,066 | +0.53(+10.59%) |
May 04, 2009 | 4.812 | 5.054 | 4.812 | 4.965 | 250,458 | +0.15(+3.19%) |