Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.892 | 7.182 | 6.738 | 7.137 | 1,684,440 | +0.23(+3.28%) |
Jul 30, 2009 | 6.983 | 7.074 | 6.720 | 6.910 | 1,351,124 | +0.09(+1.33%) |
Jul 29, 2009 | 6.820 | 7.110 | 6.729 | 6.820 | 1,803,743 | -0.04(-0.53%) |
Jul 28, 2009 | 6.983 | 7.319 | 6.729 | 6.856 | 2,825,631 | -0.23(-3.20%) |
Jul 27, 2009 | 6.271 | 7.092 | 6.248 | 7.083 | 3,112,928 | +1.04(+17.27%) |
Jul 24, 2009 | 5.858 | 6.040 | 5.677 | 6.040 | 5,072 | +0.15(+2.46%) |
Jul 23, 2009 | 6.294 | 6.475 | 5.704 | 5.895 | 3,425,656 | -0.11(-1.81%) |
Jul 22, 2009 | 5.804 | 6.452 | 5.713 | 6.004 | 3,977,960 | +0.18(+3.12%) |
Jul 21, 2009 | 5.632 | 5.849 | 5.487 | 5.822 | 2,423,361 | +0.31(+5.59%) |
Jul 20, 2009 | 5.051 | 5.523 | 5.042 | 5.514 | 1,287,386 | +0.49(+9.75%) |
Jul 17, 2009 | 5.142 | 5.142 | 4.897 | 5.024 | 941,562 | -0.08(-1.60%) |
Jul 16, 2009 | 4.924 | 5.142 | 4.924 | 5.106 | 1,058,182 | +0.15(+3.11%) |
Jul 15, 2009 | 4.743 | 5.042 | 4.652 | 4.952 | 2,966,961 | +0.37(+8.12%) |
Jul 14, 2009 | 4.471 | 4.580 | 4.407 | 4.580 | 539,687 | +0.09(+2.02%) |
Jul 13, 2009 | 4.253 | 4.507 | 4.172 | 4.489 | 1,443,820 | +0.16(+3.77%) |
Jul 10, 2009 | 4.335 | 4.401 | 4.226 | 4.326 | 916,424 | -0.03(-0.63%) |
Jul 09, 2009 | 4.543 | 4.543 | 4.290 | 4.353 | 1,435,585 | -0.10(-2.24%) |
Jul 08, 2009 | 4.589 | 4.589 | 4.308 | 4.453 | 1,486,014 | -0.05(-1.01%) |
Jul 07, 2009 | 4.589 | 4.652 | 4.471 | 4.498 | 1,120,582 | -0.10(-2.17%) |
Jul 06, 2009 | 4.825 | 4.825 | 4.525 | 4.598 | 963,858 | -0.29(-5.94%) |
Jul 02, 2009 | 4.942 | 5.006 | 4.734 | 4.888 | 621,444 | -0.12(-2.35%) |
Jul 01, 2009 | 5.015 | 5.151 | 4.952 | 5.006 | 708,502 | +0.01(+0.18%) |
Jun 30, 2009 | 5.042 | 5.133 | 4.897 | 4.997 | 781,373 | -0.05(-0.90%) |
Jun 29, 2009 | 4.988 | 5.097 | 4.816 | 5.042 | 936,279 | +0.13(+2.58%) |
Jun 26, 2009 | 4.734 | 4.942 | 4.571 | 4.915 | 3,043,670 | +0.17(+3.63%) |
Jun 25, 2009 | 4.670 | 4.770 | 4.652 | 4.743 | 1,104,929 | +0.08(+1.75%) |
Jun 24, 2009 | 4.698 | 5.079 | 4.589 | 4.661 | 1,251,268 | +0.07(+1.58%) |
Jun 23, 2009 | 4.806 | 4.861 | 4.562 | 4.589 | 1,326,632 | -0.22(-4.53%) |
Jun 22, 2009 | 5.224 | 5.251 | 4.788 | 4.806 | 1,309,338 | -0.46(-8.78%) |
Jun 19, 2009 | 5.205 | 5.351 | 5.142 | 5.269 | 1,388,170 | +0.18(+3.56%) |
Jun 18, 2009 | 5.314 | 5.323 | 4.970 | 5.088 | 1,153,450 | -0.18(-3.44%) |
Jun 17, 2009 | 5.414 | 5.532 | 5.242 | 5.269 | 825,405 | -0.21(-3.81%) |
Jun 16, 2009 | 5.541 | 5.595 | 5.387 | 5.478 | 672,271 | -0.04(-0.66%) |
Jun 15, 2009 | 5.686 | 5.759 | 5.478 | 5.514 | 761,142 | -0.19(-3.34%) |
Jun 12, 2009 | 5.804 | 5.804 | 5.595 | 5.704 | 566,353 | +0.14(+2.44%) |
Jun 11, 2009 | 5.487 | 5.722 | 5.450 | 5.568 | 645,491 | +0.02(+0.33%) |
Jun 10, 2009 | 5.722 | 5.750 | 5.441 | 5.550 | 757,818 | -0.15(-2.55%) |
Jun 09, 2009 | 5.704 | 5.768 | 5.496 | 5.695 | 761,353 | -0.05(-0.95%) |
Jun 08, 2009 | 5.731 | 5.840 | 5.632 | 5.750 | 562,638 | -0.14(-2.31%) |
Jun 05, 2009 | 5.895 | 6.049 | 5.813 | 5.886 | 584,401 | +0.04(+0.62%) |
Jun 04, 2009 | 5.731 | 5.913 | 5.605 | 5.849 | 703,315 | +0.12(+2.06%) |
Jun 03, 2009 | 5.858 | 5.949 | 5.614 | 5.731 | 755,033 | -0.17(-2.92%) |
Jun 02, 2009 | 6.221 | 6.221 | 5.777 | 5.904 | 894,269 | -0.32(-5.10%) |
Jun 01, 2009 | 6.058 | 6.312 | 6.058 | 6.221 | 1,097,515 | +0.24(+3.94%) |
May 29, 2009 | 6.130 | 6.520 | 5.922 | 5.985 | 1,117,893 | -0.13(-2.08%) |
May 28, 2009 | 6.040 | 6.158 | 5.750 | 6.112 | 854,612 | +0.14(+2.28%) |
May 27, 2009 | 6.121 | 6.185 | 5.922 | 5.976 | 845,740 | -0.12(-1.93%) |
May 26, 2009 | 6.085 | 6.339 | 5.985 | 6.094 | 1,218,705 | -0.04(-0.59%) |
May 22, 2009 | 5.994 | 6.239 | 5.892 | 6.130 | 989,357 | +0.16(+2.74%) |
May 21, 2009 | 6.076 | 6.121 | 5.831 | 5.967 | 948,721 | -0.18(-2.95%) |
May 20, 2009 | 6.094 | 6.303 | 6.004 | 6.149 | 1,093,761 | +0.21(+3.51%) |
May 19, 2009 | 5.867 | 6.140 | 5.786 | 5.940 | 772,919 | +0.07(+1.24%) |
May 18, 2009 | 5.559 | 5.886 | 5.541 | 5.867 | 1,177,649 | +0.34(+6.24%) |
May 15, 2009 | 5.731 | 5.867 | 5.487 | 5.523 | 1,187,223 | -0.21(-3.64%) |
May 14, 2009 | 5.795 | 5.954 | 5.686 | 5.731 | 1,218,525 | -0.06(-1.10%) |
May 13, 2009 | 6.140 | 6.248 | 5.704 | 5.795 | 1,809,156 | -0.54(-8.58%) |
May 12, 2009 | 6.194 | 6.430 | 6.067 | 6.339 | 3,465,209 | +0.16(+2.64%) |
May 11, 2009 | 5.704 | 6.312 | 5.695 | 6.176 | 2,363,242 | +0.30(+5.09%) |
May 08, 2009 | 5.713 | 5.886 | 5.577 | 5.877 | 1,456,713 | +0.30(+5.37%) |
May 07, 2009 | 5.786 | 5.822 | 5.487 | 5.577 | 1,405,188 | -0.15(-2.54%) |
May 06, 2009 | 5.632 | 5.867 | 5.523 | 5.722 | 928,863 | +0.14(+2.44%) |
May 05, 2009 | 5.342 | 5.650 | 5.332 | 5.586 | 1,433,581 | +0.17(+3.18%) |
May 04, 2009 | 5.015 | 5.441 | 4.571 | 5.414 | 2,628,314 | +0.52(+10.56%) |