Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.550 | 6.651 | 6.526 | 6.592 | 1,108,583 | +0.05(+0.81%) |
Jul 30, 2009 | 6.534 | 6.616 | 6.435 | 6.539 | 2,435,532 | +0.15(+2.29%) |
Jul 29, 2009 | 6.430 | 6.494 | 6.321 | 6.393 | 2,589,885 | -0.10(-1.56%) |
Jul 28, 2009 | 6.592 | 6.654 | 6.435 | 6.494 | 1,923,136 | -0.11(-1.69%) |
Jul 27, 2009 | 6.720 | 6.750 | 6.606 | 6.606 | 1,754,282 | -0.08(-1.16%) |
Jul 24, 2009 | 6.723 | 6.728 | 6.550 | 6.683 | 3,872 | -0.11(-1.65%) |
Jul 23, 2009 | 6.592 | 6.816 | 6.432 | 6.795 | 4,680,796 | +0.27(+4.21%) |
Jul 22, 2009 | 6.387 | 6.638 | 6.369 | 6.520 | 1,576,545 | +0.09(+1.37%) |
Jul 21, 2009 | 6.496 | 6.510 | 6.310 | 6.432 | 884,040 | +0.01(+0.12%) |
Jul 20, 2009 | 6.278 | 6.432 | 6.278 | 6.425 | 908,644 | +0.14(+2.25%) |
Jul 17, 2009 | 6.265 | 6.323 | 6.209 | 6.283 | 746,162 | +0.01(+0.21%) |
Jul 16, 2009 | 6.142 | 6.294 | 6.049 | 6.270 | 963,818 | +0.09(+1.42%) |
Jul 15, 2009 | 5.990 | 6.209 | 5.985 | 6.182 | 1,092,611 | +0.29(+4.93%) |
Jul 14, 2009 | 5.900 | 5.950 | 5.822 | 5.892 | 2,842,367 | +0.01(+0.14%) |
Jul 13, 2009 | 5.724 | 5.900 | 5.724 | 5.884 | 1,861,267 | +0.12(+2.03%) |
Jul 10, 2009 | 5.516 | 5.833 | 5.516 | 5.766 | 2,863,668 | +0.19(+3.49%) |
Jul 09, 2009 | 5.588 | 5.612 | 5.519 | 5.572 | 1,978,333 | -0.00(-0.05%) |
Jul 08, 2009 | 5.638 | 5.646 | 5.481 | 5.574 | 1,594,021 | -0.04(-0.71%) |
Jul 07, 2009 | 5.676 | 5.676 | 5.601 | 5.614 | 2,510,787 | -0.08(-1.45%) |
Jul 06, 2009 | 5.734 | 5.734 | 5.574 | 5.697 | 2,363,406 | -0.06(-1.02%) |
Jul 02, 2009 | 5.876 | 5.876 | 5.721 | 5.756 | 866,631 | -0.20(-3.36%) |
Jul 01, 2009 | 5.905 | 6.038 | 5.852 | 5.956 | 1,245,193 | +0.09(+1.50%) |
Jun 30, 2009 | 5.726 | 5.926 | 5.726 | 5.868 | 2,350,868 | +0.12(+2.04%) |
Jun 29, 2009 | 5.734 | 5.817 | 5.652 | 5.750 | 1,602,792 | +0.02(+0.37%) |
Jun 26, 2009 | 5.660 | 5.766 | 5.633 | 5.729 | 2,500,868 | +0.05(+0.89%) |
Jun 25, 2009 | 5.638 | 5.700 | 5.617 | 5.678 | 999,691 | +0.11(+2.01%) |
Jun 24, 2009 | 5.529 | 5.689 | 5.527 | 5.566 | 1,182,281 | +0.07(+1.26%) |
Jun 23, 2009 | 5.487 | 5.543 | 5.439 | 5.497 | 1,541,354 | +0.02(+0.44%) |
Jun 22, 2009 | 5.761 | 5.769 | 5.465 | 5.473 | 2,402,308 | -0.33(-5.69%) |
Jun 19, 2009 | 5.830 | 5.862 | 5.769 | 5.804 | 1,530,377 | +0.02(+0.41%) |
Jun 18, 2009 | 5.846 | 5.857 | 5.721 | 5.780 | 1,094,322 | -0.03(-0.55%) |
Jun 17, 2009 | 5.774 | 5.865 | 5.652 | 5.812 | 1,840,942 | +0.05(+0.93%) |
Jun 16, 2009 | 5.974 | 6.017 | 5.745 | 5.758 | 1,302,484 | -0.18(-2.96%) |
Jun 15, 2009 | 6.094 | 6.129 | 5.878 | 5.934 | 1,251,333 | -0.24(-3.88%) |
Jun 12, 2009 | 6.155 | 6.174 | 6.022 | 6.174 | 1,283,340 | -0.04(-0.60%) |
Jun 11, 2009 | 6.209 | 6.290 | 6.174 | 6.211 | 1,183,898 | +0.01(+0.13%) |
Jun 10, 2009 | 6.289 | 6.326 | 6.099 | 6.203 | 1,456,702 | -0.05(-0.81%) |
Jun 09, 2009 | 6.254 | 6.308 | 6.198 | 6.254 | 2,054,943 | +0.05(+0.77%) |
Jun 08, 2009 | 6.110 | 6.238 | 6.001 | 6.206 | 2,655,927 | -0.11(-1.73%) |
Jun 05, 2009 | 6.209 | 6.329 | 6.129 | 6.315 | 3,293,543 | +0.11(+1.72%) |
Jun 04, 2009 | 6.147 | 6.211 | 6.043 | 6.209 | 1,456,908 | +0.11(+1.88%) |
Jun 03, 2009 | 6.150 | 6.179 | 6.030 | 6.094 | 1,739,661 | -0.10(-1.63%) |
Jun 02, 2009 | 6.238 | 6.363 | 6.177 | 6.195 | 2,993,996 | -0.09(-1.48%) |
Jun 01, 2009 | 5.987 | 6.310 | 5.985 | 6.289 | 1,859,462 | +0.35(+5.88%) |
May 29, 2009 | 5.801 | 5.940 | 5.717 | 5.940 | 2,306,183 | +0.18(+3.10%) |
May 28, 2009 | 5.870 | 5.870 | 5.630 | 5.761 | 2,568,284 | -0.02(-0.41%) |
May 27, 2009 | 6.027 | 6.113 | 5.761 | 5.785 | 4,069,919 | -0.26(-4.36%) |
May 26, 2009 | 5.764 | 6.123 | 5.705 | 6.049 | 2,914,538 | +0.25(+4.27%) |
May 22, 2009 | 5.894 | 5.940 | 5.753 | 5.801 | 1,596,416 | -0.05(-0.77%) |
May 21, 2009 | 6.014 | 6.014 | 5.772 | 5.846 | 2,229,314 | -0.18(-2.96%) |
May 20, 2009 | 6.238 | 6.313 | 5.998 | 6.025 | 2,448,482 | -0.16(-2.54%) |
May 19, 2009 | 6.134 | 6.243 | 6.054 | 6.182 | 2,015,628 | +0.01(+0.22%) |
May 18, 2009 | 6.011 | 6.171 | 5.972 | 6.169 | 2,410,504 | +0.22(+3.77%) |
May 15, 2009 | 5.910 | 6.062 | 5.900 | 5.945 | 2,864,802 | +0.02(+0.41%) |
May 14, 2009 | 5.948 | 6.062 | 5.857 | 5.921 | 3,553,073 | -0.03(-0.45%) |
May 13, 2009 | 6.201 | 6.219 | 5.911 | 5.948 | 2,157,691 | -0.27(-4.37%) |
May 12, 2009 | 6.515 | 6.515 | 6.105 | 6.219 | 3,872,370 | -0.30(-4.54%) |
May 11, 2009 | 6.472 | 6.566 | 6.425 | 6.515 | 2,100,600 | -0.10(-1.49%) |
May 08, 2009 | 6.518 | 6.646 | 6.422 | 6.614 | 2,357,608 | +0.16(+2.43%) |
May 07, 2009 | 6.558 | 6.630 | 6.350 | 6.456 | 6,375,517 | -0.04(-0.66%) |
May 06, 2009 | 6.552 | 6.600 | 6.355 | 6.499 | 2,838,528 | +0.06(+0.87%) |
May 05, 2009 | 6.496 | 6.614 | 6.393 | 6.443 | 2,041,106 | -0.12(-1.83%) |
May 04, 2009 | 6.491 | 6.563 | 6.472 | 6.563 | 2,073,568 | +0.29(+4.63%) |