Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.398 | 6.524 | 6.343 | 6.486 | 531,409 | +0.03(+0.51%) |
Jul 30, 2009 | 6.338 | 6.524 | 6.239 | 6.453 | 788,983 | +0.22(+3.51%) |
Jul 29, 2009 | 6.119 | 6.327 | 5.982 | 6.234 | 653,839 | -0.06(-0.96%) |
Jul 28, 2009 | 6.184 | 6.387 | 6.069 | 6.294 | 809,214 | -0.01(-0.17%) |
Jul 27, 2009 | 6.042 | 6.376 | 6.026 | 6.305 | 1,722,145 | +0.26(+4.26%) |
Jul 24, 2009 | 5.993 | 6.113 | 5.900 | 6.047 | 1,150 | +0.06(+1.01%) |
Jul 23, 2009 | 5.576 | 6.020 | 5.576 | 5.987 | 1,627,629 | +0.38(+6.74%) |
Jul 22, 2009 | 5.478 | 5.626 | 5.423 | 5.609 | 1,005,946 | +0.10(+1.79%) |
Jul 21, 2009 | 5.741 | 5.746 | 5.401 | 5.511 | 811,323 | -0.18(-3.08%) |
Jul 20, 2009 | 5.653 | 5.730 | 5.653 | 5.686 | 799,347 | +0.10(+1.86%) |
Jul 17, 2009 | 5.680 | 5.774 | 5.450 | 5.582 | 1,554,249 | -0.08(-1.45%) |
Jul 16, 2009 | 5.522 | 5.697 | 5.335 | 5.664 | 1,188,160 | +0.13(+2.27%) |
Jul 15, 2009 | 5.456 | 5.544 | 5.324 | 5.538 | 1,334,341 | +0.21(+4.01%) |
Jul 14, 2009 | 5.324 | 5.401 | 5.215 | 5.324 | 714,691 | +0.01(+0.21%) |
Jul 13, 2009 | 5.122 | 5.313 | 5.122 | 5.313 | 1,153,968 | +0.25(+4.86%) |
Jul 10, 2009 | 4.979 | 5.089 | 4.935 | 5.067 | 693,280 | +0.07(+1.43%) |
Jul 09, 2009 | 4.941 | 5.160 | 4.919 | 4.996 | 1,292,480 | +0.14(+2.82%) |
Jul 08, 2009 | 4.941 | 5.111 | 4.777 | 4.859 | 866,368 | -0.04(-0.89%) |
Jul 07, 2009 | 4.996 | 5.045 | 4.875 | 4.903 | 659,734 | -0.10(-2.08%) |
Jul 06, 2009 | 4.853 | 5.029 | 4.799 | 5.007 | 818,020 | +0.19(+3.86%) |
Jul 02, 2009 | 5.061 | 5.061 | 4.820 | 4.820 | 1,318,368 | -0.32(-6.28%) |
Jul 01, 2009 | 5.040 | 5.160 | 5.040 | 5.144 | 524,198 | +0.16(+3.19%) |
Jun 30, 2009 | 5.116 | 5.116 | 4.930 | 4.985 | 658,966 | -0.11(-2.15%) |
Jun 29, 2009 | 5.155 | 5.297 | 4.930 | 5.094 | 941,965 | -0.11(-2.11%) |
Jun 26, 2009 | 5.237 | 5.270 | 5.127 | 5.204 | 1,437,438 | -0.05(-1.04%) |
Jun 25, 2009 | 5.067 | 5.259 | 5.056 | 5.259 | 928,160 | +0.05(+0.95%) |
Jun 24, 2009 | 5.242 | 5.242 | 5.155 | 5.209 | 746,826 | +0.01(+0.11%) |
Jun 23, 2009 | 5.231 | 5.303 | 5.171 | 5.204 | 1,078,841 | +0.00(+0.00%) |
Jun 22, 2009 | 5.264 | 5.270 | 5.149 | 5.204 | 1,022,740 | -0.02(-0.42%) |
Jun 19, 2009 | 5.346 | 5.407 | 5.204 | 5.226 | 1,690,695 | -0.05(-1.04%) |
Jun 18, 2009 | 5.308 | 5.379 | 5.204 | 5.281 | 478,157 | -0.05(-1.03%) |
Jun 17, 2009 | 5.456 | 5.489 | 5.204 | 5.335 | 1,117,738 | -0.13(-2.40%) |
Jun 16, 2009 | 5.511 | 5.615 | 5.385 | 5.467 | 612,852 | -0.04(-0.80%) |
Jun 15, 2009 | 5.620 | 5.659 | 5.407 | 5.511 | 812,155 | -0.18(-3.18%) |
Jun 12, 2009 | 5.713 | 5.878 | 5.560 | 5.691 | 889,533 | -0.06(-1.05%) |
Jun 11, 2009 | 5.544 | 5.938 | 5.478 | 5.752 | 1,626,808 | +0.24(+4.37%) |
Jun 10, 2009 | 5.615 | 5.615 | 5.368 | 5.511 | 916,379 | -0.01(-0.20%) |
Jun 09, 2009 | 5.544 | 5.593 | 5.461 | 5.522 | 656,472 | +0.03(+0.50%) |
Jun 08, 2009 | 5.538 | 5.582 | 5.450 | 5.494 | 878,722 | -0.04(-0.69%) |
Jun 05, 2009 | 5.659 | 5.697 | 5.346 | 5.533 | 1,354,521 | -0.10(-1.75%) |
Jun 04, 2009 | 5.281 | 5.664 | 5.248 | 5.631 | 1,287,500 | +0.37(+7.08%) |
Jun 03, 2009 | 5.226 | 5.303 | 5.182 | 5.259 | 518,942 | -0.02(-0.31%) |
Jun 02, 2009 | 5.363 | 5.483 | 5.187 | 5.275 | 903,283 | -0.13(-2.43%) |
Jun 01, 2009 | 5.478 | 5.571 | 5.335 | 5.407 | 866,659 | +0.02(+0.30%) |
May 29, 2009 | 5.303 | 5.390 | 5.198 | 5.390 | 880,867 | +0.12(+2.29%) |
May 28, 2009 | 5.215 | 5.319 | 5.067 | 5.270 | 1,099,709 | +0.09(+1.69%) |
May 27, 2009 | 5.428 | 5.428 | 5.133 | 5.182 | 1,106,335 | -0.27(-4.92%) |
May 26, 2009 | 5.056 | 5.450 | 5.051 | 5.450 | 923,128 | +0.35(+6.87%) |
May 22, 2009 | 5.248 | 5.248 | 5.100 | 5.100 | 524,114 | -0.12(-2.31%) |
May 21, 2009 | 5.303 | 5.324 | 5.105 | 5.220 | 1,343,398 | -0.13(-2.46%) |
May 20, 2009 | 5.554 | 5.806 | 5.324 | 5.352 | 2,050,091 | -0.13(-2.40%) |
May 19, 2009 | 5.675 | 5.702 | 5.461 | 5.483 | 1,374,768 | -0.19(-3.29%) |
May 18, 2009 | 5.303 | 5.691 | 5.303 | 5.670 | 1,292,173 | +0.48(+9.29%) |
May 15, 2009 | 5.231 | 5.297 | 5.111 | 5.187 | 1,124,856 | -0.05(-0.94%) |
May 14, 2009 | 5.105 | 5.303 | 5.007 | 5.237 | 984,020 | +0.16(+3.24%) |
May 13, 2009 | 5.248 | 5.297 | 5.067 | 5.072 | 1,154,121 | -0.32(-5.89%) |
May 12, 2009 | 5.670 | 5.708 | 5.248 | 5.390 | 1,300,633 | -0.26(-4.56%) |
May 11, 2009 | 6.064 | 6.064 | 5.631 | 5.648 | 1,403,090 | -0.55(-8.84%) |
May 08, 2009 | 5.609 | 6.195 | 5.609 | 6.195 | 1,397,893 | +0.57(+10.13%) |
May 07, 2009 | 5.806 | 5.982 | 5.587 | 5.626 | 1,468,001 | -0.13(-2.19%) |
May 06, 2009 | 5.620 | 5.883 | 5.549 | 5.752 | 1,528,836 | +0.11(+1.94%) |
May 05, 2009 | 5.889 | 5.921 | 5.560 | 5.642 | 1,370,376 | -0.31(-5.16%) |
May 04, 2009 | 5.834 | 5.982 | 5.648 | 5.949 | 1,058,658 | +0.16(+2.84%) |