Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.652 | 6.828 | 6.583 | 6.733 | 12,567,853 | +0.07(+1.04%) |
Jul 30, 2009 | 6.559 | 6.738 | 6.542 | 6.663 | 11,837,535 | +0.29(+4.52%) |
Jul 29, 2009 | 6.519 | 6.519 | 6.334 | 6.375 | 10,660,752 | -0.25(-3.83%) |
Jul 28, 2009 | 6.577 | 6.675 | 6.467 | 6.629 | 10,947,981 | -0.06(-0.86%) |
Jul 27, 2009 | 6.698 | 6.790 | 6.548 | 6.686 | 12,582,871 | -0.04(-0.60%) |
Jul 24, 2009 | 6.733 | 6.796 | 6.634 | 6.727 | 9,482,859 | -0.06(-0.85%) |
Jul 23, 2009 | 6.652 | 6.865 | 6.571 | 6.784 | 13,358,735 | +0.20(+2.98%) |
Jul 22, 2009 | 6.375 | 6.698 | 6.358 | 6.588 | 15,168,566 | +0.08(+1.24%) |
Jul 21, 2009 | 6.686 | 6.692 | 6.334 | 6.508 | 12,190,471 | -0.03(-0.53%) |
Jul 20, 2009 | 6.363 | 6.577 | 6.311 | 6.542 | 14,629,696 | +0.36(+5.78%) |
Jul 17, 2009 | 6.277 | 6.283 | 6.121 | 6.184 | 8,418,388 | -0.02(-0.28%) |
Jul 16, 2009 | 5.919 | 6.254 | 5.879 | 6.202 | 15,267,417 | +0.22(+3.76%) |
Jul 15, 2009 | 5.573 | 6.023 | 5.573 | 5.977 | 17,195,886 | +0.54(+9.98%) |
Jul 14, 2009 | 5.481 | 5.527 | 5.331 | 5.434 | 13,412,166 | -0.08(-1.36%) |
Jul 13, 2009 | 5.361 | 5.521 | 5.354 | 5.509 | 15,490,252 | +0.00(+0.00%) |
Jul 10, 2009 | 5.434 | 5.579 | 5.417 | 5.509 | 10,675,014 | -0.09(-1.65%) |
Jul 09, 2009 | 5.711 | 5.746 | 5.515 | 5.602 | 7,867,435 | +0.10(+1.89%) |
Jul 08, 2009 | 5.631 | 5.636 | 5.256 | 5.498 | 16,954,066 | -0.08(-1.45%) |
Jul 07, 2009 | 5.833 | 5.861 | 5.561 | 5.579 | 12,254,928 | -0.24(-4.16%) |
Jul 06, 2009 | 5.809 | 5.867 | 5.665 | 5.821 | 15,705,435 | -0.10(-1.75%) |
Jul 02, 2009 | 6.000 | 6.023 | 5.648 | 5.925 | 10,837,983 | -0.22(-3.66%) |
Jul 01, 2009 | 6.231 | 6.306 | 6.133 | 6.150 | 10,773,792 | +0.11(+1.81%) |
Jun 30, 2009 | 6.184 | 6.225 | 5.908 | 6.040 | 13,847,011 | -0.08(-1.23%) |
Jun 29, 2009 | 6.127 | 6.208 | 6.034 | 6.115 | 10,232,840 | +0.01(+0.19%) |
Jun 26, 2009 | 6.063 | 6.161 | 6.040 | 6.104 | 10,915,539 | +0.08(+1.34%) |
Jun 25, 2009 | 5.746 | 6.052 | 5.711 | 6.023 | 13,228,323 | +0.23(+3.98%) |
Jun 24, 2009 | 5.925 | 5.971 | 5.677 | 5.792 | 10,994,213 | +0.09(+1.52%) |
Jun 23, 2009 | 5.394 | 5.781 | 5.394 | 5.706 | 14,069,003 | +0.31(+5.66%) |
Jun 22, 2009 | 5.659 | 5.706 | 5.383 | 5.400 | 12,445,225 | -0.47(-8.06%) |
Jun 19, 2009 | 6.023 | 6.065 | 5.850 | 5.873 | 12,421,013 | +0.01(+0.20%) |
Jun 18, 2009 | 5.809 | 5.965 | 5.740 | 5.861 | 12,215,768 | +0.12(+2.11%) |
Jun 17, 2009 | 5.625 | 5.809 | 5.504 | 5.740 | 18,185,744 | -0.02(-0.40%) |
Jun 16, 2009 | 6.092 | 6.121 | 5.746 | 5.763 | 12,862,386 | -0.28(-4.58%) |
Jun 15, 2009 | 6.208 | 6.248 | 5.890 | 6.040 | 10,832,983 | -0.42(-6.43%) |
Jun 12, 2009 | 6.473 | 6.528 | 6.381 | 6.456 | 10,970,808 | -0.27(-3.95%) |
Jun 11, 2009 | 6.456 | 6.831 | 6.381 | 6.721 | 12,196,843 | +0.33(+5.24%) |
Jun 10, 2009 | 6.525 | 6.577 | 6.184 | 6.386 | 13,311,514 | -0.07(-1.07%) |
Jun 09, 2009 | 6.513 | 6.623 | 6.254 | 6.456 | 15,254,394 | -0.02(-0.27%) |
Jun 08, 2009 | 6.404 | 6.508 | 6.300 | 6.473 | 12,447,560 | -0.15(-2.26%) |
Jun 05, 2009 | 6.779 | 6.808 | 6.536 | 6.623 | 13,723,574 | +0.06(+0.97%) |
Jun 04, 2009 | 6.329 | 6.594 | 6.219 | 6.559 | 14,625,853 | +0.25(+4.03%) |
Jun 03, 2009 | 6.473 | 6.473 | 6.092 | 6.306 | 19,463,218 | -0.37(-5.53%) |
Jun 02, 2009 | 6.369 | 6.698 | 6.326 | 6.675 | 19,530,230 | +0.26(+4.05%) |
Jun 01, 2009 | 6.109 | 6.434 | 6.109 | 6.415 | 13,189,994 | +0.42(+6.92%) |
May 29, 2009 | 6.052 | 6.092 | 5.861 | 6.000 | 18,561,004 | +0.16(+2.77%) |
May 28, 2009 | 5.671 | 5.873 | 5.570 | 5.838 | 18,232,718 | +0.31(+5.53%) |
May 27, 2009 | 5.533 | 5.833 | 5.484 | 5.533 | 25,226,004 | +0.16(+3.01%) |
May 26, 2009 | 4.973 | 5.377 | 4.961 | 5.371 | 15,732,533 | +0.30(+5.92%) |
May 22, 2009 | 5.048 | 5.134 | 4.984 | 5.071 | 26,561,978 | +0.12(+2.45%) |
May 21, 2009 | 4.990 | 5.077 | 4.904 | 4.950 | 11,703,318 | -0.21(-4.03%) |
May 20, 2009 | 5.279 | 5.400 | 5.088 | 5.158 | 14,123,259 | -0.06(-1.22%) |
May 19, 2009 | 5.106 | 5.377 | 5.059 | 5.221 | 19,662,874 | +0.14(+2.72%) |
May 18, 2009 | 4.736 | 5.100 | 4.736 | 5.083 | 11,234,175 | +0.43(+9.31%) |
May 15, 2009 | 4.765 | 4.800 | 4.581 | 4.650 | 9,476,468 | -0.04(-0.86%) |
May 14, 2009 | 4.592 | 4.748 | 4.546 | 4.690 | 9,341,745 | +0.10(+2.14%) |
May 13, 2009 | 4.783 | 4.788 | 4.563 | 4.592 | 16,174,920 | -0.43(-8.51%) |
May 12, 2009 | 5.186 | 5.186 | 4.927 | 5.019 | 13,408,949 | -0.10(-1.92%) |
May 11, 2009 | 5.025 | 5.163 | 4.927 | 5.117 | 9,904,768 | +0.02(+0.34%) |
May 08, 2009 | 5.054 | 5.140 | 4.875 | 5.100 | 13,964,941 | +0.21(+4.21%) |
May 07, 2009 | 5.302 | 5.302 | 4.742 | 4.894 | 31,525,842 | -0.26(-5.12%) |
May 06, 2009 | 4.979 | 5.192 | 4.915 | 5.158 | 16,559,220 | +0.34(+7.07%) |
May 05, 2009 | 4.811 | 4.846 | 4.604 | 4.817 | 15,463,650 | +0.16(+3.34%) |
May 04, 2009 | 4.471 | 4.661 | 4.384 | 4.661 | 14,697,310 | +0.35(+8.02%) |