Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.854 | 7.143 | 6.701 | 7.098 | 1,693,754 | +0.23(+3.28%) |
Jul 30, 2009 | 6.945 | 7.035 | 6.683 | 6.872 | 1,358,595 | +0.09(+1.33%) |
Jul 29, 2009 | 6.782 | 7.071 | 6.692 | 6.782 | 1,813,717 | -0.04(-0.53%) |
Jul 28, 2009 | 6.945 | 7.278 | 6.692 | 6.818 | 2,841,256 | -0.23(-3.20%) |
Jul 27, 2009 | 6.237 | 7.053 | 6.214 | 7.044 | 3,130,141 | +1.04(+17.27%) |
Jul 24, 2009 | 5.826 | 6.007 | 5.646 | 6.007 | 5,100 | +0.14(+2.46%) |
Jul 23, 2009 | 6.259 | 6.439 | 5.673 | 5.862 | 3,444,599 | -0.11(-1.81%) |
Jul 22, 2009 | 5.772 | 6.417 | 5.682 | 5.971 | 3,999,957 | +0.18(+3.12%) |
Jul 21, 2009 | 5.601 | 5.817 | 5.456 | 5.790 | 2,436,762 | +0.31(+5.59%) |
Jul 20, 2009 | 5.024 | 5.493 | 5.015 | 5.484 | 1,294,505 | +0.49(+9.75%) |
Jul 17, 2009 | 5.114 | 5.114 | 4.870 | 4.996 | 946,769 | -0.08(-1.60%) |
Jul 16, 2009 | 4.897 | 5.114 | 4.897 | 5.078 | 1,064,033 | +0.15(+3.11%) |
Jul 15, 2009 | 4.717 | 5.015 | 4.627 | 4.924 | 2,983,368 | +0.37(+8.12%) |
Jul 14, 2009 | 4.446 | 4.555 | 4.383 | 4.555 | 542,671 | +0.09(+2.02%) |
Jul 13, 2009 | 4.230 | 4.482 | 4.149 | 4.464 | 1,451,804 | +0.16(+3.77%) |
Jul 10, 2009 | 4.311 | 4.376 | 4.203 | 4.302 | 921,492 | -0.03(-0.63%) |
Jul 09, 2009 | 4.518 | 4.518 | 4.266 | 4.329 | 1,443,524 | -0.10(-2.24%) |
Jul 08, 2009 | 4.564 | 4.564 | 4.284 | 4.428 | 1,494,232 | -0.05(-1.01%) |
Jul 07, 2009 | 4.564 | 4.627 | 4.446 | 4.473 | 1,126,778 | -0.10(-2.17%) |
Jul 06, 2009 | 4.798 | 4.798 | 4.500 | 4.573 | 969,188 | -0.29(-5.94%) |
Jul 02, 2009 | 4.915 | 4.978 | 4.708 | 4.861 | 624,881 | -0.12(-2.36%) |
Jul 01, 2009 | 4.987 | 5.123 | 4.924 | 4.978 | 712,420 | +0.01(+0.18%) |
Jun 30, 2009 | 5.015 | 5.105 | 4.870 | 4.969 | 785,694 | -0.05(-0.90%) |
Jun 29, 2009 | 4.960 | 5.069 | 4.789 | 5.015 | 941,457 | +0.13(+2.58%) |
Jun 26, 2009 | 4.708 | 4.915 | 4.546 | 4.888 | 3,060,501 | +0.17(+3.63%) |
Jun 25, 2009 | 4.645 | 4.744 | 4.627 | 4.717 | 1,111,039 | +0.08(+1.75%) |
Jun 24, 2009 | 4.672 | 5.051 | 4.564 | 4.636 | 1,258,188 | +0.07(+1.58%) |
Jun 23, 2009 | 4.780 | 4.834 | 4.537 | 4.564 | 1,333,968 | -0.22(-4.53%) |
Jun 22, 2009 | 5.195 | 5.222 | 4.762 | 4.780 | 1,316,578 | -0.46(-8.78%) |
Jun 19, 2009 | 5.177 | 5.321 | 5.114 | 5.240 | 1,395,846 | +0.18(+3.57%) |
Jun 18, 2009 | 5.285 | 5.294 | 4.942 | 5.060 | 1,159,829 | -0.18(-3.44%) |
Jun 17, 2009 | 5.384 | 5.502 | 5.213 | 5.240 | 829,970 | -0.21(-3.81%) |
Jun 16, 2009 | 5.511 | 5.565 | 5.357 | 5.447 | 675,989 | -0.04(-0.66%) |
Jun 15, 2009 | 5.655 | 5.727 | 5.447 | 5.484 | 765,351 | -0.19(-3.34%) |
Jun 12, 2009 | 5.772 | 5.772 | 5.565 | 5.673 | 569,485 | +0.14(+2.44%) |
Jun 11, 2009 | 5.456 | 5.691 | 5.420 | 5.538 | 649,060 | +0.02(+0.33%) |
Jun 10, 2009 | 5.691 | 5.718 | 5.411 | 5.520 | 762,008 | -0.14(-2.55%) |
Jun 09, 2009 | 5.673 | 5.736 | 5.465 | 5.664 | 765,563 | -0.05(-0.95%) |
Jun 08, 2009 | 5.700 | 5.808 | 5.601 | 5.718 | 565,749 | -0.14(-2.31%) |
Jun 05, 2009 | 5.862 | 6.016 | 5.781 | 5.853 | 587,632 | +0.04(+0.62%) |
Jun 04, 2009 | 5.700 | 5.880 | 5.574 | 5.817 | 707,204 | +0.12(+2.06%) |
Jun 03, 2009 | 5.826 | 5.916 | 5.583 | 5.700 | 759,208 | -0.17(-2.92%) |
Jun 02, 2009 | 6.187 | 6.187 | 5.745 | 5.871 | 899,214 | -0.32(-5.10%) |
Jun 01, 2009 | 6.025 | 6.277 | 6.025 | 6.187 | 1,103,584 | +0.23(+3.94%) |
May 29, 2009 | 6.097 | 6.485 | 5.889 | 5.952 | 1,124,075 | -0.13(-2.08%) |
May 28, 2009 | 6.007 | 6.124 | 5.718 | 6.079 | 859,338 | +0.14(+2.28%) |
May 27, 2009 | 6.088 | 6.151 | 5.889 | 5.943 | 850,417 | -0.12(-1.93%) |
May 26, 2009 | 6.052 | 6.304 | 5.952 | 6.061 | 1,225,444 | -0.04(-0.59%) |
May 22, 2009 | 5.962 | 6.205 | 5.860 | 6.097 | 994,828 | +0.16(+2.74%) |
May 21, 2009 | 6.043 | 6.088 | 5.799 | 5.934 | 953,967 | -0.18(-2.95%) |
May 20, 2009 | 6.061 | 6.268 | 5.971 | 6.115 | 1,099,809 | +0.21(+3.51%) |
May 19, 2009 | 5.835 | 6.106 | 5.754 | 5.907 | 777,193 | +0.07(+1.24%) |
May 18, 2009 | 5.529 | 5.853 | 5.511 | 5.835 | 1,184,161 | +0.34(+6.24%) |
May 15, 2009 | 5.700 | 5.835 | 5.456 | 5.493 | 1,193,789 | -0.21(-3.64%) |
May 14, 2009 | 5.763 | 5.921 | 5.655 | 5.700 | 1,225,263 | -0.06(-1.10%) |
May 13, 2009 | 6.106 | 6.214 | 5.673 | 5.763 | 1,819,160 | -0.54(-8.58%) |
May 12, 2009 | 6.160 | 6.394 | 6.034 | 6.304 | 3,484,370 | +0.16(+2.64%) |
May 11, 2009 | 5.673 | 6.277 | 5.664 | 6.142 | 2,376,310 | +0.30(+5.09%) |
May 08, 2009 | 5.682 | 5.853 | 5.547 | 5.844 | 1,464,768 | +0.30(+5.37%) |
May 07, 2009 | 5.754 | 5.790 | 5.456 | 5.547 | 1,412,958 | -0.14(-2.54%) |
May 06, 2009 | 5.601 | 5.835 | 5.493 | 5.691 | 933,999 | +0.14(+2.43%) |
May 05, 2009 | 5.312 | 5.619 | 5.303 | 5.556 | 1,441,508 | +0.17(+3.18%) |
May 04, 2009 | 4.987 | 5.411 | 4.546 | 5.384 | 2,642,848 | +0.51(+10.56%) |