Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.872 | 7.161 | 6.718 | 7.116 | 1,689,522 | +0.23(+3.28%) |
Jul 30, 2009 | 6.962 | 7.052 | 6.700 | 6.890 | 1,355,200 | +0.09(+1.33%) |
Jul 29, 2009 | 6.799 | 7.089 | 6.709 | 6.799 | 1,809,184 | -0.04(-0.53%) |
Jul 28, 2009 | 6.962 | 7.296 | 6.709 | 6.835 | 2,834,156 | -0.23(-3.20%) |
Jul 27, 2009 | 6.252 | 7.070 | 6.230 | 7.061 | 3,122,319 | +1.04(+17.27%) |
Jul 24, 2009 | 5.841 | 6.022 | 5.660 | 6.022 | 5,087 | +0.14(+2.46%) |
Jul 23, 2009 | 6.275 | 6.456 | 5.687 | 5.877 | 3,435,991 | -0.11(-1.81%) |
Jul 22, 2009 | 5.787 | 6.433 | 5.696 | 5.985 | 3,989,961 | +0.18(+3.12%) |
Jul 21, 2009 | 5.615 | 5.832 | 5.470 | 5.805 | 2,430,672 | +0.31(+5.59%) |
Jul 20, 2009 | 5.036 | 5.506 | 5.027 | 5.497 | 1,291,270 | +0.49(+9.75%) |
Jul 17, 2009 | 5.127 | 5.127 | 4.883 | 5.009 | 944,403 | -0.08(-1.60%) |
Jul 16, 2009 | 4.910 | 5.127 | 4.910 | 5.090 | 1,061,374 | +0.15(+3.11%) |
Jul 15, 2009 | 4.729 | 5.027 | 4.638 | 4.937 | 2,975,912 | +0.37(+8.12%) |
Jul 14, 2009 | 4.457 | 4.566 | 4.394 | 4.566 | 541,315 | +0.09(+2.02%) |
Jul 13, 2009 | 4.240 | 4.494 | 4.159 | 4.476 | 1,448,176 | +0.16(+3.77%) |
Jul 10, 2009 | 4.322 | 4.387 | 4.213 | 4.313 | 919,189 | -0.03(-0.62%) |
Jul 09, 2009 | 4.530 | 4.530 | 4.277 | 4.340 | 1,439,916 | -0.10(-2.24%) |
Jul 08, 2009 | 4.575 | 4.575 | 4.295 | 4.439 | 1,490,497 | -0.05(-1.01%) |
Jul 07, 2009 | 4.575 | 4.638 | 4.457 | 4.485 | 1,123,962 | -0.10(-2.17%) |
Jul 06, 2009 | 4.810 | 4.810 | 4.512 | 4.584 | 966,766 | -0.29(-5.94%) |
Jul 02, 2009 | 4.928 | 4.991 | 4.720 | 4.873 | 623,319 | -0.12(-2.36%) |
Jul 01, 2009 | 5.000 | 5.136 | 4.937 | 4.991 | 710,640 | +0.01(+0.18%) |
Jun 30, 2009 | 5.027 | 5.117 | 4.882 | 4.982 | 783,730 | -0.05(-0.90%) |
Jun 29, 2009 | 4.973 | 5.081 | 4.801 | 5.027 | 939,104 | +0.13(+2.58%) |
Jun 26, 2009 | 4.720 | 4.928 | 4.557 | 4.901 | 3,052,853 | +0.17(+3.63%) |
Jun 25, 2009 | 4.656 | 4.756 | 4.638 | 4.729 | 1,108,263 | +0.08(+1.75%) |
Jun 24, 2009 | 4.684 | 5.063 | 4.575 | 4.647 | 1,255,043 | +0.07(+1.58%) |
Jun 23, 2009 | 4.792 | 4.846 | 4.548 | 4.575 | 1,330,635 | -0.22(-4.53%) |
Jun 22, 2009 | 5.208 | 5.235 | 4.774 | 4.792 | 1,313,288 | -0.46(-8.78%) |
Jun 19, 2009 | 5.190 | 5.334 | 5.127 | 5.253 | 1,392,358 | +0.18(+3.57%) |
Jun 18, 2009 | 5.298 | 5.307 | 4.955 | 5.072 | 1,156,930 | -0.18(-3.44%) |
Jun 17, 2009 | 5.398 | 5.515 | 5.226 | 5.253 | 827,896 | -0.21(-3.81%) |
Jun 16, 2009 | 5.524 | 5.579 | 5.371 | 5.461 | 674,300 | -0.04(-0.66%) |
Jun 15, 2009 | 5.669 | 5.741 | 5.461 | 5.497 | 763,438 | -0.19(-3.34%) |
Jun 12, 2009 | 5.787 | 5.787 | 5.579 | 5.687 | 568,062 | +0.14(+2.44%) |
Jun 11, 2009 | 5.470 | 5.705 | 5.434 | 5.551 | 647,438 | +0.02(+0.33%) |
Jun 10, 2009 | 5.705 | 5.732 | 5.425 | 5.533 | 760,104 | -0.14(-2.55%) |
Jun 09, 2009 | 5.687 | 5.750 | 5.479 | 5.678 | 763,650 | -0.05(-0.95%) |
Jun 08, 2009 | 5.714 | 5.823 | 5.615 | 5.732 | 564,336 | -0.14(-2.31%) |
Jun 05, 2009 | 5.877 | 6.031 | 5.796 | 5.868 | 586,164 | +0.04(+0.62%) |
Jun 04, 2009 | 5.714 | 5.895 | 5.588 | 5.832 | 705,437 | +0.12(+2.06%) |
Jun 03, 2009 | 5.841 | 5.931 | 5.597 | 5.714 | 757,311 | -0.17(-2.92%) |
Jun 02, 2009 | 6.202 | 6.202 | 5.759 | 5.886 | 896,967 | -0.32(-5.10%) |
Jun 01, 2009 | 6.040 | 6.293 | 6.040 | 6.202 | 1,100,826 | +0.24(+3.94%) |
May 29, 2009 | 6.112 | 6.501 | 5.904 | 5.967 | 1,121,266 | -0.13(-2.08%) |
May 28, 2009 | 6.022 | 6.139 | 5.732 | 6.094 | 857,191 | +0.14(+2.28%) |
May 27, 2009 | 6.103 | 6.166 | 5.904 | 5.958 | 848,292 | -0.12(-1.93%) |
May 26, 2009 | 6.067 | 6.320 | 5.967 | 6.076 | 1,222,382 | -0.04(-0.59%) |
May 22, 2009 | 5.976 | 6.221 | 5.875 | 6.112 | 992,342 | +0.16(+2.74%) |
May 21, 2009 | 6.058 | 6.103 | 5.814 | 5.949 | 951,583 | -0.18(-2.95%) |
May 20, 2009 | 6.076 | 6.284 | 5.985 | 6.130 | 1,097,061 | +0.21(+3.51%) |
May 19, 2009 | 5.850 | 6.121 | 5.768 | 5.922 | 775,251 | +0.07(+1.24%) |
May 18, 2009 | 5.542 | 5.868 | 5.524 | 5.850 | 1,181,202 | +0.34(+6.24%) |
May 15, 2009 | 5.714 | 5.850 | 5.470 | 5.506 | 1,190,805 | -0.21(-3.64%) |
May 14, 2009 | 5.778 | 5.936 | 5.669 | 5.714 | 1,222,202 | -0.06(-1.10%) |
May 13, 2009 | 6.121 | 6.230 | 5.687 | 5.778 | 1,814,614 | -0.54(-8.58%) |
May 12, 2009 | 6.175 | 6.410 | 6.049 | 6.320 | 3,475,663 | +0.16(+2.64%) |
May 11, 2009 | 5.687 | 6.293 | 5.678 | 6.157 | 2,370,372 | +0.30(+5.09%) |
May 08, 2009 | 5.696 | 5.868 | 5.561 | 5.859 | 1,461,107 | +0.30(+5.37%) |
May 07, 2009 | 5.768 | 5.805 | 5.470 | 5.561 | 1,409,427 | -0.14(-2.54%) |
May 06, 2009 | 5.615 | 5.850 | 5.506 | 5.705 | 931,665 | +0.14(+2.44%) |
May 05, 2009 | 5.325 | 5.633 | 5.316 | 5.570 | 1,437,906 | +0.17(+3.18%) |
May 04, 2009 | 5.000 | 5.425 | 4.557 | 5.398 | 2,636,243 | +0.52(+10.56%) |