Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.156 | 6.184 | 6.121 | 6.177 | 21,574 | +0.01(+0.22%) |
Jul 30, 2009 | 6.094 | 6.211 | 6.094 | 6.163 | 9,606 | +0.22(+3.65%) |
Jul 29, 2009 | 5.963 | 5.977 | 5.906 | 5.946 | 6,099 | -0.07(-1.09%) |
Jul 28, 2009 | 5.956 | 6.011 | 5.936 | 6.011 | 33,951 | +0.03(+0.58%) |
Jul 27, 2009 | 5.963 | 6.025 | 5.915 | 5.977 | 78,510 | +0.04(+0.70%) |
Jul 24, 2009 | 5.846 | 5.936 | 5.805 | 5.936 | 1,748 | +0.05(+0.82%) |
Jul 23, 2009 | 5.695 | 5.922 | 5.688 | 5.887 | 14,067 | +0.21(+3.64%) |
Jul 22, 2009 | 5.584 | 5.715 | 5.584 | 5.681 | 14,670 | +0.08(+1.48%) |
Jul 21, 2009 | 5.722 | 5.722 | 5.543 | 5.598 | 12,188 | -0.08(-1.45%) |
Jul 20, 2009 | 5.543 | 5.681 | 5.543 | 5.681 | 30,507 | +0.20(+3.64%) |
Jul 17, 2009 | 5.516 | 5.516 | 5.457 | 5.481 | 4,925 | -0.15(-2.69%) |
Jul 16, 2009 | 5.571 | 5.640 | 5.474 | 5.633 | 7,648 | +0.06(+0.99%) |
Jul 15, 2009 | 5.461 | 5.640 | 5.433 | 5.578 | 20,046 | +0.20(+3.71%) |
Jul 14, 2009 | 5.268 | 5.378 | 5.268 | 5.378 | 3,157 | +0.19(+3.73%) |
Jul 13, 2009 | 5.089 | 5.185 | 5.081 | 5.185 | 2,333 | +0.12(+2.44%) |
Jul 10, 2009 | 5.116 | 5.116 | 4.985 | 5.061 | 17,333 | -0.09(-1.72%) |
Jul 09, 2009 | 5.246 | 5.246 | 5.148 | 5.150 | 13,488 | +0.04(+0.79%) |
Jul 08, 2009 | 5.240 | 5.240 | 5.075 | 5.109 | 12,718 | -0.18(-3.46%) |
Jul 07, 2009 | 5.495 | 5.495 | 5.293 | 5.293 | 17,551 | -0.10(-1.84%) |
Jul 06, 2009 | 5.337 | 5.400 | 5.337 | 5.392 | 1,797 | +0.07(+1.29%) |
Jul 02, 2009 | 5.488 | 5.488 | 5.323 | 5.323 | 10,897 | -0.31(-5.50%) |
Jul 01, 2009 | 5.591 | 5.653 | 5.591 | 5.633 | 5,296 | +0.07(+1.24%) |
Jun 30, 2009 | 5.564 | 5.564 | 5.526 | 5.564 | 48,683 | +0.03(+0.62%) |
Jun 29, 2009 | 5.502 | 5.543 | 5.461 | 5.529 | 54,165 | +0.01(+0.12%) |
Jun 26, 2009 | 5.467 | 5.523 | 5.414 | 5.523 | 10,335 | +0.08(+1.39%) |
Jun 25, 2009 | 5.405 | 5.447 | 5.385 | 5.447 | 14,542 | +0.06(+1.15%) |
Jun 24, 2009 | 5.337 | 5.418 | 5.337 | 5.385 | 9,250 | +0.13(+2.49%) |
Jun 23, 2009 | 5.275 | 5.315 | 5.226 | 5.254 | 15,775 | -0.14(-2.55%) |
Jun 22, 2009 | 5.543 | 5.543 | 5.392 | 5.392 | 23,205 | -0.18(-3.21%) |
Jun 19, 2009 | 5.598 | 5.619 | 5.571 | 5.571 | 5,045 | -0.02(-0.37%) |
Jun 18, 2009 | 5.509 | 5.626 | 5.509 | 5.591 | 11,385 | +0.04(+0.64%) |
Jun 17, 2009 | 5.681 | 5.681 | 5.502 | 5.556 | 44,802 | -0.13(-2.32%) |
Jun 16, 2009 | 5.791 | 5.791 | 5.584 | 5.688 | 20,896 | -0.06(-1.08%) |
Jun 15, 2009 | 5.922 | 5.922 | 5.702 | 5.750 | 25,200 | -0.28(-4.57%) |
Jun 12, 2009 | 5.915 | 6.025 | 5.915 | 6.025 | 3,311 | +0.18(+3.11%) |
Jun 11, 2009 | 5.964 | 5.970 | 5.844 | 5.844 | 8,132 | -0.13(-2.23%) |
Jun 10, 2009 | 6.094 | 6.094 | 5.860 | 5.977 | 9,684 | -0.14(-2.21%) |
Jun 09, 2009 | 6.115 | 6.128 | 6.066 | 6.112 | 14,674 | -0.02(-0.27%) |
Jun 08, 2009 | 6.087 | 6.142 | 6.025 | 6.128 | 7,799 | -0.01(-0.22%) |
Jun 05, 2009 | 6.266 | 6.266 | 6.128 | 6.142 | 7,142 | -0.04(-0.60%) |
Jun 04, 2009 | 6.060 | 6.232 | 6.055 | 6.179 | 4,859 | +0.16(+2.68%) |
Jun 03, 2009 | 5.943 | 6.018 | 5.916 | 6.018 | 16,850 | +0.01(+0.23%) |
Jun 02, 2009 | 6.039 | 6.073 | 5.977 | 6.005 | 14,641 | -0.08(-1.24%) |
Jun 01, 2009 | 6.094 | 6.273 | 5.963 | 6.080 | 48,121 | +0.33(+5.75%) |
May 29, 2009 | 5.674 | 5.750 | 5.660 | 5.750 | 6,052 | +0.06(+0.97%) |
May 28, 2009 | 5.660 | 5.695 | 5.523 | 5.695 | 11,382 | +0.10(+1.72%) |
May 27, 2009 | 5.708 | 5.722 | 5.581 | 5.598 | 7,271 | -0.21(-3.67%) |
May 26, 2009 | 5.454 | 5.812 | 5.454 | 5.812 | 15,167 | +0.29(+5.24%) |
May 22, 2009 | 5.605 | 5.605 | 5.509 | 5.523 | 15,553 | -0.08(-1.35%) |
May 21, 2009 | 5.526 | 5.619 | 5.481 | 5.598 | 6,813 | +0.03(+0.49%) |
May 20, 2009 | 5.688 | 5.853 | 5.571 | 5.571 | 10,437 | -0.06(-1.03%) |
May 19, 2009 | 5.619 | 5.757 | 5.619 | 5.629 | 14,554 | -0.11(-1.99%) |
May 18, 2009 | 5.405 | 5.743 | 5.405 | 5.743 | 4,005 | +0.43(+8.03%) |
May 15, 2009 | 5.488 | 5.488 | 5.309 | 5.316 | 23,044 | -0.21(-3.86%) |
May 14, 2009 | 5.330 | 5.559 | 5.316 | 5.529 | 14,165 | +0.20(+3.75%) |
May 13, 2009 | 5.516 | 5.529 | 5.316 | 5.330 | 20,229 | -0.36(-6.41%) |
May 12, 2009 | 5.791 | 5.791 | 5.615 | 5.695 | 9,940 | -0.08(-1.31%) |
May 11, 2009 | 5.823 | 5.922 | 5.770 | 5.770 | 12,946 | -0.25(-4.23%) |
May 08, 2009 | 5.729 | 6.039 | 5.674 | 6.025 | 23,969 | +0.47(+8.43%) |
May 07, 2009 | 6.184 | 6.184 | 5.516 | 5.557 | 19,369 | -0.35(-5.94%) |
May 06, 2009 | 5.901 | 5.936 | 5.710 | 5.908 | 16,265 | +0.19(+3.25%) |
May 05, 2009 | 5.970 | 5.970 | 5.708 | 5.722 | 19,403 | -0.25(-4.15%) |
May 04, 2009 | 5.688 | 5.970 | 5.597 | 5.970 | 17,707 | +0.44(+7.97%) |