Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.688 | 6.765 | 6.629 | 6.700 | 1,997,531 | +0.01(+0.09%) |
Jul 30, 2009 | 6.670 | 6.773 | 6.609 | 6.694 | 3,209,453 | +0.07(+1.07%) |
Jul 29, 2009 | 6.609 | 6.627 | 6.469 | 6.623 | 4,525,964 | -0.12(-1.77%) |
Jul 28, 2009 | 6.716 | 6.745 | 6.696 | 6.743 | 4,207,631 | -0.00(-0.06%) |
Jul 27, 2009 | 6.722 | 6.767 | 6.704 | 6.747 | 2,914,096 | +0.01(+0.21%) |
Jul 24, 2009 | 6.601 | 6.732 | 6.581 | 6.732 | 11,940 | +0.10(+1.43%) |
Jul 23, 2009 | 6.453 | 6.639 | 6.435 | 6.637 | 3,156,024 | +0.20(+3.08%) |
Jul 22, 2009 | 6.332 | 6.467 | 6.303 | 6.439 | 3,610,609 | +0.07(+1.14%) |
Jul 21, 2009 | 6.332 | 6.372 | 6.277 | 6.366 | 3,356,128 | +0.11(+1.68%) |
Jul 20, 2009 | 6.251 | 6.305 | 6.212 | 6.261 | 12,010,680 | +0.06(+0.91%) |
Jul 17, 2009 | 6.139 | 6.263 | 6.113 | 6.204 | 8,080,235 | +0.08(+1.26%) |
Jul 16, 2009 | 6.040 | 6.168 | 6.012 | 6.127 | 11,350,666 | +0.08(+1.34%) |
Jul 15, 2009 | 5.925 | 6.109 | 5.925 | 6.046 | 11,883,222 | +0.16(+2.79%) |
Jul 14, 2009 | 5.931 | 5.931 | 5.836 | 5.882 | 6,091,794 | -0.00(-0.07%) |
Jul 13, 2009 | 5.759 | 5.894 | 5.690 | 5.886 | 6,980,047 | +0.12(+2.04%) |
Jul 10, 2009 | 5.710 | 5.773 | 5.668 | 5.769 | 2,423,685 | +0.05(+0.81%) |
Jul 09, 2009 | 5.696 | 5.779 | 5.639 | 5.722 | 2,736,638 | +0.07(+1.29%) |
Jul 08, 2009 | 5.751 | 5.767 | 5.567 | 5.650 | 4,194,094 | -0.09(-1.55%) |
Jul 07, 2009 | 5.933 | 5.933 | 5.724 | 5.739 | 3,396,485 | -0.18(-3.01%) |
Jul 06, 2009 | 5.909 | 5.923 | 5.805 | 5.917 | 3,089,158 | +0.03(+0.58%) |
Jul 02, 2009 | 6.040 | 6.131 | 5.878 | 5.882 | 2,973,325 | -0.23(-3.71%) |
Jul 01, 2009 | 6.012 | 6.152 | 6.002 | 6.109 | 2,944,573 | +0.14(+2.34%) |
Jun 30, 2009 | 5.973 | 5.984 | 5.870 | 5.969 | 3,822,856 | +0.01(+0.14%) |
Jun 29, 2009 | 5.890 | 5.984 | 5.880 | 5.961 | 2,488,634 | +0.09(+1.52%) |
Jun 26, 2009 | 5.927 | 5.937 | 5.840 | 5.872 | 4,332,248 | -0.06(-0.99%) |
Jun 25, 2009 | 5.782 | 5.949 | 5.777 | 5.931 | 3,698,871 | +0.24(+4.16%) |
Jun 24, 2009 | 5.696 | 5.777 | 5.654 | 5.694 | 2,372,568 | +0.02(+0.32%) |
Jun 23, 2009 | 5.769 | 5.816 | 5.664 | 5.676 | 3,419,220 | -0.05(-0.95%) |
Jun 22, 2009 | 5.878 | 5.894 | 5.731 | 5.731 | 3,412,466 | -0.19(-3.28%) |
Jun 19, 2009 | 5.967 | 5.982 | 5.860 | 5.925 | 5,288,705 | -0.01(-0.10%) |
Jun 18, 2009 | 5.884 | 5.975 | 5.858 | 5.931 | 3,657,679 | +0.06(+0.96%) |
Jun 17, 2009 | 5.886 | 5.941 | 5.828 | 5.874 | 3,717,886 | -0.02(-0.38%) |
Jun 16, 2009 | 5.969 | 6.008 | 5.850 | 5.896 | 5,013,011 | -0.10(-1.65%) |
Jun 15, 2009 | 6.022 | 6.067 | 5.913 | 5.996 | 3,356,686 | -0.08(-1.27%) |
Jun 12, 2009 | 6.091 | 6.109 | 6.008 | 6.073 | 3,128,947 | -0.07(-1.12%) |
Jun 11, 2009 | 6.010 | 6.174 | 6.000 | 6.141 | 7,145,228 | +0.14(+2.36%) |
Jun 10, 2009 | 6.030 | 6.069 | 5.905 | 6.000 | 3,327,154 | +0.01(+0.10%) |
Jun 09, 2009 | 6.071 | 6.093 | 5.937 | 5.994 | 3,043,160 | -0.04(-0.60%) |
Jun 08, 2009 | 5.975 | 6.063 | 5.935 | 6.030 | 4,084,248 | +0.05(+0.88%) |
Jun 05, 2009 | 6.018 | 6.060 | 5.929 | 5.977 | 4,665,096 | -0.02(-0.27%) |
Jun 04, 2009 | 5.935 | 6.006 | 5.915 | 5.994 | 3,002,388 | +0.07(+1.27%) |
Jun 03, 2009 | 6.014 | 6.040 | 5.828 | 5.919 | 3,298,495 | -0.12(-2.01%) |
Jun 02, 2009 | 6.091 | 6.091 | 6.010 | 6.040 | 4,730,707 | -0.04(-0.60%) |
Jun 01, 2009 | 6.006 | 6.101 | 6.004 | 6.077 | 5,170,762 | +0.15(+2.46%) |
May 29, 2009 | 5.773 | 5.933 | 5.718 | 5.931 | 5,326,637 | +0.18(+3.13%) |
May 28, 2009 | 5.670 | 5.781 | 5.637 | 5.751 | 3,323,928 | +0.12(+2.16%) |
May 27, 2009 | 5.771 | 5.771 | 5.619 | 5.629 | 3,689,519 | -0.11(-1.94%) |
May 26, 2009 | 5.486 | 5.743 | 5.439 | 5.741 | 3,947,281 | +0.22(+4.00%) |
May 22, 2009 | 5.567 | 5.609 | 5.520 | 5.520 | 2,041,361 | -0.03(-0.58%) |
May 21, 2009 | 5.607 | 5.607 | 5.465 | 5.552 | 3,043,506 | -0.08(-1.40%) |
May 20, 2009 | 5.686 | 5.751 | 5.611 | 5.631 | 3,419,971 | -0.03(-0.47%) |
May 19, 2009 | 5.542 | 5.706 | 5.522 | 5.658 | 3,718,138 | +0.09(+1.60%) |
May 18, 2009 | 5.425 | 5.571 | 5.415 | 5.569 | 3,869,877 | +0.21(+3.93%) |
May 15, 2009 | 5.457 | 5.465 | 5.324 | 5.358 | 4,579,165 | -0.11(-1.96%) |
May 14, 2009 | 5.368 | 5.504 | 5.279 | 5.465 | 4,353,550 | +0.09(+1.62%) |
May 13, 2009 | 5.583 | 5.637 | 5.374 | 5.378 | 4,539,135 | -0.24(-4.29%) |
May 12, 2009 | 5.751 | 5.751 | 5.548 | 5.619 | 4,026,023 | -0.05(-0.93%) |
May 11, 2009 | 5.613 | 5.686 | 5.595 | 5.672 | 4,430,484 | -0.00(-0.04%) |
May 08, 2009 | 5.562 | 5.761 | 5.560 | 5.674 | 5,855,058 | +0.18(+3.24%) |
May 07, 2009 | 5.735 | 5.769 | 5.471 | 5.496 | 7,523,313 | -0.18(-3.21%) |
May 06, 2009 | 5.615 | 5.680 | 5.534 | 5.678 | 3,648,081 | +0.13(+2.37%) |
May 05, 2009 | 5.633 | 5.662 | 5.528 | 5.546 | 4,427,683 | -0.09(-1.58%) |
May 04, 2009 | 5.392 | 5.635 | 5.372 | 5.635 | 3,842,320 | +0.29(+5.33%) |