Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.430 | 6.533 | 6.393 | 6.457 | 6,721,794 | -0.02(-0.24%) |
Jul 30, 2009 | 6.362 | 6.560 | 6.298 | 6.472 | 7,655,308 | +0.19(+2.97%) |
Jul 29, 2009 | 6.130 | 6.310 | 6.130 | 6.286 | 5,658,199 | +0.10(+1.58%) |
Jul 28, 2009 | 6.148 | 6.225 | 6.112 | 6.188 | 5,020,978 | -0.02(-0.34%) |
Jul 27, 2009 | 6.262 | 6.347 | 6.121 | 6.210 | 5,863,304 | -0.01(-0.10%) |
Jul 24, 2009 | 6.173 | 6.255 | 6.096 | 6.216 | 4,528,165 | -0.05(-0.78%) |
Jul 23, 2009 | 5.993 | 6.316 | 5.901 | 6.265 | 8,730,566 | +0.31(+5.13%) |
Jul 22, 2009 | 5.886 | 6.038 | 5.870 | 5.959 | 4,905,463 | +0.00(+0.05%) |
Jul 21, 2009 | 6.057 | 6.167 | 5.889 | 5.956 | 6,454,106 | -0.18(-2.99%) |
Jul 20, 2009 | 6.188 | 6.252 | 6.093 | 6.139 | 6,206,241 | +0.01(+0.15%) |
Jul 17, 2009 | 6.124 | 6.182 | 6.029 | 6.130 | 5,455,425 | -0.01(-0.20%) |
Jul 16, 2009 | 6.158 | 6.222 | 6.057 | 6.142 | 7,353,171 | -0.09(-1.37%) |
Jul 15, 2009 | 6.032 | 6.268 | 6.014 | 6.228 | 10,566,513 | +0.26(+4.41%) |
Jul 14, 2009 | 6.081 | 6.112 | 5.939 | 5.965 | 4,910,486 | -0.10(-1.66%) |
Jul 13, 2009 | 5.870 | 6.087 | 5.748 | 6.066 | 10,663,317 | +0.28(+4.92%) |
Jul 10, 2009 | 5.809 | 5.858 | 5.718 | 5.782 | 6,813,156 | -0.06(-0.94%) |
Jul 09, 2009 | 5.883 | 5.959 | 5.809 | 5.837 | 7,069,824 | +0.03(+0.53%) |
Jul 08, 2009 | 5.806 | 5.922 | 5.727 | 5.806 | 20,320,912 | +0.02(+0.37%) |
Jul 07, 2009 | 6.057 | 6.115 | 5.766 | 5.785 | 15,555,821 | -0.30(-4.97%) |
Jul 06, 2009 | 6.161 | 6.185 | 5.993 | 6.087 | 13,378,645 | -0.17(-2.64%) |
Jul 02, 2009 | 6.292 | 6.356 | 6.216 | 6.252 | 7,742,946 | -0.07(-1.11%) |
Jul 01, 2009 | 6.417 | 6.463 | 6.286 | 6.323 | 9,522,929 | -0.19(-2.91%) |
Jun 30, 2009 | 6.616 | 6.631 | 6.433 | 6.512 | 6,238,543 | -0.04(-0.65%) |
Jun 29, 2009 | 6.478 | 6.607 | 6.454 | 6.555 | 4,513,645 | +0.09(+1.42%) |
Jun 26, 2009 | 6.408 | 6.515 | 6.362 | 6.463 | 7,054,270 | +0.01(+0.19%) |
Jun 25, 2009 | 6.375 | 6.463 | 6.277 | 6.451 | 6,076,579 | +0.11(+1.69%) |
Jun 24, 2009 | 6.216 | 6.415 | 6.164 | 6.344 | 5,210,944 | +0.17(+2.77%) |
Jun 23, 2009 | 6.063 | 6.280 | 6.063 | 6.173 | 7,138,122 | +0.10(+1.71%) |
Jun 22, 2009 | 6.414 | 6.439 | 6.045 | 6.069 | 8,581,996 | -0.40(-6.19%) |
Jun 19, 2009 | 6.439 | 6.530 | 6.356 | 6.469 | 8,486,046 | +0.10(+1.58%) |
Jun 18, 2009 | 6.246 | 6.414 | 6.213 | 6.368 | 6,554,205 | +0.12(+1.96%) |
Jun 17, 2009 | 6.445 | 6.481 | 6.176 | 6.246 | 8,419,008 | -0.20(-3.08%) |
Jun 16, 2009 | 6.536 | 6.552 | 6.390 | 6.445 | 5,326,012 | -0.01(-0.19%) |
Jun 15, 2009 | 6.579 | 6.619 | 6.423 | 6.457 | 8,584,545 | -0.19(-2.85%) |
Jun 12, 2009 | 6.616 | 6.653 | 6.515 | 6.646 | 4,615,181 | -0.08(-1.14%) |
Jun 11, 2009 | 6.680 | 6.778 | 6.637 | 6.723 | 4,953,223 | +0.06(+0.82%) |
Jun 10, 2009 | 6.824 | 6.857 | 6.561 | 6.668 | 7,911,377 | -0.07(-1.04%) |
Jun 09, 2009 | 6.512 | 6.772 | 6.512 | 6.738 | 7,914,777 | +0.19(+2.94%) |
Jun 08, 2009 | 6.546 | 6.769 | 6.460 | 6.546 | 10,857,858 | -0.18(-2.64%) |
Jun 05, 2009 | 6.876 | 7.007 | 6.692 | 6.723 | 10,968,020 | -0.07(-1.03%) |
Jun 04, 2009 | 6.521 | 6.830 | 6.515 | 6.793 | 13,649,462 | +0.32(+4.91%) |
Jun 03, 2009 | 6.451 | 6.677 | 6.375 | 6.475 | 8,367,925 | -0.07(-1.12%) |
Jun 02, 2009 | 6.365 | 6.650 | 6.316 | 6.549 | 9,081,878 | +0.19(+3.03%) |
Jun 01, 2009 | 6.540 | 6.702 | 6.304 | 6.356 | 17,423,700 | -0.09(-1.47%) |
May 29, 2009 | 6.274 | 6.452 | 6.200 | 6.451 | 7,867,350 | +0.11(+1.69%) |
May 28, 2009 | 6.142 | 6.375 | 6.090 | 6.344 | 10,171,194 | +0.23(+3.75%) |
May 27, 2009 | 6.274 | 6.362 | 6.087 | 6.115 | 16,924,460 | -0.25(-3.94%) |
May 26, 2009 | 5.824 | 6.381 | 5.800 | 6.365 | 16,785,370 | +0.44(+7.43%) |
May 22, 2009 | 5.782 | 6.017 | 5.714 | 5.925 | 12,237,553 | +0.19(+3.25%) |
May 21, 2009 | 5.387 | 5.769 | 5.384 | 5.739 | 17,641,688 | +0.28(+5.21%) |
May 20, 2009 | 5.617 | 5.678 | 5.439 | 5.455 | 17,343,556 | -0.02(-0.34%) |
May 19, 2009 | 5.806 | 5.818 | 5.427 | 5.473 | 18,285,590 | -0.27(-4.68%) |
May 18, 2009 | 5.516 | 5.745 | 5.516 | 5.742 | 21,877,844 | +0.28(+5.09%) |
May 15, 2009 | 5.559 | 5.614 | 5.427 | 5.464 | 15,012,767 | -0.02(-0.39%) |
May 14, 2009 | 5.394 | 5.568 | 5.351 | 5.485 | 13,921,860 | +0.10(+1.81%) |
May 13, 2009 | 5.586 | 5.592 | 5.378 | 5.387 | 18,746,062 | -0.29(-5.11%) |
May 12, 2009 | 5.941 | 5.959 | 5.589 | 5.678 | 18,200,904 | -0.22(-3.73%) |
May 11, 2009 | 6.075 | 6.158 | 5.889 | 5.898 | 13,303,521 | -0.33(-5.30%) |
May 08, 2009 | 6.136 | 6.249 | 5.986 | 6.228 | 20,997,294 | +0.10(+1.70%) |
May 07, 2009 | 6.613 | 6.613 | 5.858 | 6.124 | 25,958,654 | -0.48(-7.27%) |
May 06, 2009 | 6.173 | 6.662 | 6.173 | 6.604 | 18,575,166 | +0.46(+7.51%) |
May 05, 2009 | 6.151 | 6.323 | 6.075 | 6.142 | 10,056,372 | -0.08(-1.28%) |
May 04, 2009 | 5.993 | 6.271 | 5.919 | 6.222 | 11,483,802 | +0.31(+5.17%) |