Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.378 | 6.507 | 6.249 | 6.273 | 371,118 | -0.10(-1.64%) |
Jul 30, 2009 | 6.281 | 6.418 | 6.273 | 6.378 | 209,713 | +0.11(+1.80%) |
Jul 29, 2009 | 6.289 | 6.386 | 6.120 | 6.265 | 253,411 | -0.06(-1.02%) |
Jul 28, 2009 | 6.531 | 6.652 | 6.249 | 6.330 | 466,342 | -0.35(-5.19%) |
Jul 27, 2009 | 6.789 | 6.854 | 6.612 | 6.676 | 356,368 | -0.03(-0.48%) |
Jul 24, 2009 | 6.491 | 6.757 | 6.378 | 6.709 | 501,986 | +0.18(+2.72%) |
Jul 23, 2009 | 6.451 | 6.588 | 6.346 | 6.531 | 453,411 | +0.02(+0.37%) |
Jul 22, 2009 | 6.596 | 6.612 | 6.378 | 6.507 | 266,807 | -0.04(-0.62%) |
Jul 21, 2009 | 6.443 | 6.564 | 6.104 | 6.547 | 478,135 | +0.10(+1.50%) |
Jul 20, 2009 | 6.451 | 6.612 | 6.225 | 6.451 | 493,610 | +0.03(+0.50%) |
Jul 17, 2009 | 5.967 | 6.451 | 5.894 | 6.418 | 718,770 | +0.48(+8.15%) |
Jul 16, 2009 | 6.080 | 6.080 | 5.910 | 5.935 | 256,733 | -0.10(-1.74%) |
Jul 15, 2009 | 6.072 | 6.088 | 5.935 | 6.039 | 360,700 | +0.04(+0.67%) |
Jul 14, 2009 | 6.039 | 6.104 | 5.935 | 5.999 | 240,658 | +0.02(+0.27%) |
Jul 13, 2009 | 6.048 | 6.185 | 5.806 | 5.983 | 309,146 | +0.02(+0.27%) |
Jul 10, 2009 | 6.015 | 6.031 | 5.822 | 5.967 | 183,601 | -0.03(-0.54%) |
Jul 09, 2009 | 6.039 | 6.056 | 5.967 | 5.999 | 197,909 | +0.02(+0.27%) |
Jul 08, 2009 | 6.289 | 6.289 | 5.870 | 5.983 | 465,313 | -0.32(-5.12%) |
Jul 07, 2009 | 6.483 | 6.507 | 6.209 | 6.306 | 293,549 | -0.19(-2.98%) |
Jul 06, 2009 | 6.564 | 6.564 | 6.418 | 6.499 | 320,059 | -0.03(-0.49%) |
Jul 02, 2009 | 6.749 | 6.749 | 6.418 | 6.531 | 331,047 | -0.24(-3.57%) |
Jul 01, 2009 | 6.846 | 6.959 | 6.620 | 6.773 | 490,440 | -0.03(-0.47%) |
Jun 30, 2009 | 6.572 | 7.160 | 6.555 | 6.805 | 682,139 | +0.19(+2.93%) |
Jun 29, 2009 | 6.612 | 6.652 | 6.362 | 6.612 | 1,028,766 | -0.05(-0.73%) |
Jun 26, 2009 | 5.975 | 6.668 | 5.660 | 6.660 | 6,275,562 | +0.74(+12.53%) |
Jun 25, 2009 | 5.967 | 6.128 | 5.854 | 5.918 | 487,625 | +0.05(+0.82%) |
Jun 24, 2009 | 5.693 | 5.927 | 5.669 | 5.870 | 269,553 | +0.20(+3.56%) |
Jun 23, 2009 | 5.443 | 6.064 | 5.427 | 5.669 | 761,544 | +0.26(+4.77%) |
Jun 22, 2009 | 5.878 | 5.886 | 5.378 | 5.410 | 485,591 | -0.47(-7.96%) |
Jun 19, 2009 | 5.943 | 5.959 | 5.830 | 5.878 | 275,461 | +0.05(+0.83%) |
Jun 18, 2009 | 5.789 | 5.951 | 5.789 | 5.830 | 341,300 | +0.00(+0.00%) |
Jun 17, 2009 | 5.878 | 5.959 | 5.781 | 5.830 | 265,679 | -0.07(-1.23%) |
Jun 16, 2009 | 6.193 | 6.330 | 5.685 | 5.902 | 528,613 | -0.34(-5.43%) |
Jun 15, 2009 | 6.233 | 6.425 | 5.967 | 6.241 | 389,764 | +0.17(+2.79%) |
Jun 12, 2009 | 6.112 | 6.281 | 5.838 | 6.072 | 456,851 | -0.14(-2.21%) |
Jun 11, 2009 | 6.531 | 6.668 | 6.072 | 6.209 | 836,582 | -0.38(-5.75%) |
Jun 10, 2009 | 6.749 | 6.749 | 6.459 | 6.588 | 376,339 | -0.11(-1.68%) |
Jun 09, 2009 | 6.741 | 6.967 | 6.612 | 6.701 | 724,480 | +0.16(+2.47%) |
Jun 08, 2009 | 6.499 | 6.675 | 6.426 | 6.539 | 325,765 | -0.15(-2.17%) |
Jun 05, 2009 | 6.564 | 6.773 | 6.459 | 6.685 | 551,833 | +0.12(+1.84%) |
Jun 04, 2009 | 6.483 | 6.564 | 6.314 | 6.564 | 305,444 | +0.03(+0.49%) |
Jun 03, 2009 | 6.685 | 6.685 | 6.370 | 6.531 | 322,195 | -0.15(-2.29%) |
Jun 02, 2009 | 6.289 | 6.765 | 6.088 | 6.685 | 1,602,591 | +0.32(+5.07%) |
Jun 01, 2009 | 6.007 | 6.483 | 5.959 | 6.362 | 1,134,900 | +0.48(+8.23%) |
May 29, 2009 | 5.660 | 5.991 | 5.362 | 5.878 | 1,541,032 | +0.19(+3.26%) |
May 28, 2009 | 5.040 | 5.717 | 5.015 | 5.693 | 1,044,355 | +0.62(+12.24%) |
May 27, 2009 | 5.096 | 5.217 | 4.991 | 5.072 | 152,310 | -0.08(-1.56%) |
May 26, 2009 | 4.911 | 5.161 | 4.862 | 5.152 | 277,907 | +0.18(+3.57%) |
May 22, 2009 | 4.935 | 5.032 | 4.798 | 4.975 | 159,777 | +0.00(+0.00%) |
May 21, 2009 | 4.959 | 5.007 | 4.862 | 4.975 | 168,425 | +0.06(+1.15%) |
May 20, 2009 | 5.048 | 5.072 | 4.838 | 4.919 | 429,662 | -0.14(-2.71%) |
May 19, 2009 | 4.959 | 5.080 | 4.903 | 5.056 | 156,680 | +0.05(+0.97%) |
May 18, 2009 | 4.878 | 5.040 | 4.757 | 5.007 | 229,333 | +0.16(+3.28%) |
May 17, 2009 | 4.903 | 4.919 | 4.757 | 4.848 | 10,961 | +0.01(+0.21%) |
May 15, 2009 | 4.903 | 4.919 | 4.757 | 4.838 | 299,471 | -0.09(-1.80%) |
May 14, 2009 | 5.152 | 5.169 | 4.782 | 4.927 | 497,783 | -0.05(-0.97%) |
May 13, 2009 | 5.023 | 5.144 | 4.806 | 4.975 | 293,695 | -0.05(-0.96%) |
May 12, 2009 | 5.201 | 5.273 | 4.943 | 5.023 | 303,946 | -0.22(-4.15%) |
May 11, 2009 | 5.152 | 5.265 | 5.056 | 5.241 | 166,739 | +0.04(+0.78%) |
May 08, 2009 | 5.152 | 5.233 | 4.878 | 5.201 | 302,074 | +0.10(+1.90%) |
May 07, 2009 | 5.330 | 5.475 | 5.040 | 5.104 | 363,900 | -0.29(-5.38%) |
May 06, 2009 | 5.644 | 5.685 | 5.241 | 5.394 | 506,339 | -0.08(-1.47%) |
May 05, 2009 | 4.991 | 5.556 | 4.967 | 5.475 | 1,120,300 | +0.52(+10.59%) |
May 04, 2009 | 4.798 | 5.040 | 4.798 | 4.951 | 251,183 | +0.15(+3.19%) |