Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.051 | 6.318 | 6.042 | 6.212 | 404,772 | +0.11(+1.76%) |
Jul 30, 2009 | 6.141 | 6.293 | 5.997 | 6.105 | 429,469 | +0.04(+0.74%) |
Jul 29, 2009 | 5.737 | 6.105 | 5.737 | 6.060 | 396,536 | +0.23(+4.00%) |
Jul 28, 2009 | 5.890 | 5.890 | 5.674 | 5.827 | 314,668 | -0.11(-1.81%) |
Jul 27, 2009 | 5.701 | 6.006 | 5.567 | 5.934 | 380,111 | +0.34(+6.09%) |
Jul 24, 2009 | 5.621 | 5.621 | 5.253 | 5.594 | 919 | -0.41(-6.87%) |
Jul 23, 2009 | 5.468 | 6.087 | 5.468 | 6.006 | 396,021 | +0.55(+10.02%) |
Jul 22, 2009 | 5.477 | 5.666 | 5.423 | 5.459 | 264,129 | -0.04(-0.65%) |
Jul 21, 2009 | 5.854 | 5.917 | 5.423 | 5.495 | 299,740 | -0.30(-5.11%) |
Jul 20, 2009 | 5.952 | 5.997 | 5.728 | 5.791 | 180,605 | -0.10(-1.67%) |
Jul 17, 2009 | 6.212 | 6.284 | 5.845 | 5.890 | 268,674 | -0.30(-4.92%) |
Jul 16, 2009 | 6.239 | 6.293 | 6.141 | 6.194 | 356,443 | -0.08(-1.29%) |
Jul 15, 2009 | 6.096 | 6.445 | 6.015 | 6.275 | 751,199 | +0.20(+3.24%) |
Jul 14, 2009 | 5.890 | 6.168 | 5.890 | 6.078 | 293,192 | +0.16(+2.73%) |
Jul 13, 2009 | 5.728 | 5.943 | 5.710 | 5.917 | 243,693 | +0.35(+6.28%) |
Jul 10, 2009 | 5.674 | 5.746 | 5.432 | 5.567 | 590,634 | -0.21(-3.57%) |
Jul 09, 2009 | 5.872 | 5.943 | 5.648 | 5.773 | 381,885 | -0.01(-0.15%) |
Jul 08, 2009 | 5.943 | 6.033 | 5.603 | 5.782 | 272,973 | -0.10(-1.68%) |
Jul 07, 2009 | 5.970 | 6.096 | 5.827 | 5.881 | 301,502 | -0.07(-1.20%) |
Jul 06, 2009 | 6.239 | 6.365 | 5.863 | 5.952 | 402,209 | -0.30(-4.87%) |
Jul 02, 2009 | 6.150 | 6.311 | 5.925 | 6.257 | 366,884 | -0.04(-0.71%) |
Jul 01, 2009 | 6.176 | 6.410 | 6.033 | 6.302 | 388,116 | +0.17(+2.78%) |
Jun 30, 2009 | 5.952 | 6.221 | 5.836 | 6.132 | 450,999 | +0.14(+2.40%) |
Jun 29, 2009 | 6.212 | 6.275 | 5.800 | 5.988 | 450,021 | -0.26(-4.16%) |
Jun 26, 2009 | 5.961 | 6.275 | 5.701 | 6.248 | 1,623,975 | +0.30(+5.13%) |
Jun 25, 2009 | 5.737 | 5.961 | 5.728 | 5.943 | 412,004 | +0.33(+5.91%) |
Jun 24, 2009 | 5.657 | 5.737 | 5.576 | 5.612 | 313,519 | +0.04(+0.64%) |
Jun 23, 2009 | 5.639 | 5.795 | 5.549 | 5.576 | 507,682 | +0.02(+0.32%) |
Jun 22, 2009 | 5.908 | 6.015 | 5.423 | 5.558 | 472,843 | -0.40(-6.77%) |
Jun 19, 2009 | 5.997 | 6.078 | 5.692 | 5.961 | 797,916 | +0.08(+1.37%) |
Jun 18, 2009 | 5.952 | 5.961 | 5.710 | 5.881 | 188,591 | +0.00(+0.00%) |
Jun 17, 2009 | 5.961 | 6.105 | 5.710 | 5.881 | 376,029 | -0.08(-1.35%) |
Jun 16, 2009 | 5.917 | 6.051 | 5.782 | 5.961 | 514,261 | +0.13(+2.31%) |
Jun 15, 2009 | 5.917 | 6.114 | 5.710 | 5.827 | 407,248 | -0.26(-4.27%) |
Jun 12, 2009 | 5.917 | 6.176 | 5.854 | 6.087 | 210,031 | +0.13(+2.11%) |
Jun 11, 2009 | 5.979 | 6.150 | 5.666 | 5.961 | 1,257,367 | -0.30(-4.73%) |
Jun 10, 2009 | 6.141 | 6.275 | 6.051 | 6.257 | 322,364 | +0.19(+3.10%) |
Jun 09, 2009 | 6.257 | 6.257 | 5.979 | 6.069 | 287,736 | +0.01(+0.15%) |
Jun 08, 2009 | 6.185 | 6.266 | 6.042 | 6.060 | 270,868 | -0.04(-0.73%) |
Jun 05, 2009 | 6.401 | 6.410 | 6.060 | 6.105 | 457,577 | -0.26(-4.08%) |
Jun 04, 2009 | 6.239 | 6.392 | 6.006 | 6.365 | 687,576 | +0.16(+2.60%) |
Jun 03, 2009 | 6.687 | 6.687 | 5.952 | 6.203 | 1,220,758 | -0.42(-6.36%) |
Jun 02, 2009 | 6.625 | 6.831 | 6.275 | 6.625 | 880,498 | -0.04(-0.54%) |
Jun 01, 2009 | 6.365 | 6.696 | 6.311 | 6.661 | 786,410 | +0.46(+7.37%) |
May 29, 2009 | 6.060 | 6.248 | 5.791 | 6.203 | 3,479,249 | +0.18(+2.98%) |
May 28, 2009 | 5.737 | 6.069 | 5.504 | 6.024 | 1,380,117 | +0.38(+6.67%) |
May 27, 2009 | 5.899 | 5.979 | 5.558 | 5.648 | 338,286 | -0.29(-4.83%) |
May 26, 2009 | 5.540 | 6.006 | 5.513 | 5.934 | 403,605 | +0.39(+7.12%) |
May 22, 2009 | 5.764 | 5.764 | 5.441 | 5.540 | 370,722 | -0.19(-3.29%) |
May 21, 2009 | 5.549 | 6.123 | 5.549 | 5.728 | 544,394 | +0.02(+0.31%) |
May 20, 2009 | 6.069 | 6.239 | 5.567 | 5.710 | 616,038 | -0.27(-4.50%) |
May 19, 2009 | 5.782 | 6.127 | 5.513 | 5.979 | 810,317 | +0.22(+3.89%) |
May 18, 2009 | 5.585 | 5.818 | 5.450 | 5.755 | 1,250,651 | +0.36(+6.64%) |
May 15, 2009 | 5.522 | 5.692 | 5.298 | 5.397 | 6,440,545 | -0.22(-3.83%) |
May 14, 2009 | 5.504 | 5.827 | 5.280 | 5.612 | 389,060 | +0.02(+0.32%) |
May 13, 2009 | 6.625 | 6.625 | 5.567 | 5.594 | 643,097 | -1.63(-22.58%) |
May 12, 2009 | 7.942 | 8.095 | 7.037 | 7.225 | 273,804 | -0.60(-7.67%) |
May 11, 2009 | 8.193 | 8.202 | 7.620 | 7.826 | 278,638 | -0.38(-4.59%) |
May 08, 2009 | 7.387 | 8.265 | 7.333 | 8.202 | 300,397 | +1.00(+13.95%) |
May 07, 2009 | 7.351 | 7.996 | 7.172 | 7.198 | 367,745 | -0.05(-0.74%) |
May 06, 2009 | 6.894 | 7.297 | 6.652 | 7.252 | 256,461 | +0.49(+7.29%) |
May 05, 2009 | 6.150 | 6.838 | 6.078 | 6.759 | 402,359 | +0.57(+9.28%) |
May 04, 2009 | 5.961 | 6.230 | 5.934 | 6.185 | 201,273 | +0.46(+7.98%) |