Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.194 | 6.349 | 6.193 | 6.277 | 7,629,670 | +0.05(+0.76%) |
Jul 30, 2009 | 6.081 | 6.304 | 6.077 | 6.230 | 10,225,775 | +0.13(+2.13%) |
Jul 29, 2009 | 6.014 | 6.174 | 6.000 | 6.100 | 8,586,592 | +0.05(+0.85%) |
Jul 28, 2009 | 5.841 | 6.067 | 5.821 | 6.049 | 11,682,166 | +0.09(+1.53%) |
Jul 27, 2009 | 5.968 | 6.040 | 5.846 | 5.957 | 15,505,412 | -0.07(-1.18%) |
Jul 24, 2009 | 6.321 | 6.367 | 5.984 | 6.029 | 35,727,124 | -0.61(-9.17%) |
Jul 23, 2009 | 6.547 | 6.813 | 6.507 | 6.637 | 20,060,180 | +0.17(+2.61%) |
Jul 22, 2009 | 6.379 | 6.547 | 6.359 | 6.469 | 9,832,914 | +0.07(+1.12%) |
Jul 21, 2009 | 6.404 | 6.427 | 6.191 | 6.397 | 9,128,623 | -0.01(-0.09%) |
Jul 20, 2009 | 6.359 | 6.426 | 6.233 | 6.403 | 9,680,734 | +0.10(+1.54%) |
Jul 17, 2009 | 6.303 | 6.376 | 6.249 | 6.306 | 8,305,954 | +0.00(+0.02%) |
Jul 16, 2009 | 6.257 | 6.324 | 6.161 | 6.304 | 8,621,711 | -0.04(-0.63%) |
Jul 15, 2009 | 6.259 | 6.346 | 6.187 | 6.344 | 9,424,674 | +0.16(+2.56%) |
Jul 14, 2009 | 6.061 | 6.221 | 5.971 | 6.186 | 13,967,288 | +0.16(+2.63%) |
Jul 13, 2009 | 6.033 | 6.153 | 5.694 | 6.027 | 29,690,198 | +0.30(+5.29%) |
Jul 10, 2009 | 5.626 | 5.767 | 5.626 | 5.724 | 5,254,284 | +0.02(+0.30%) |
Jul 09, 2009 | 5.616 | 5.734 | 5.589 | 5.707 | 12,083,805 | +0.18(+3.23%) |
Jul 08, 2009 | 5.521 | 5.553 | 5.419 | 5.529 | 7,617,042 | -0.01(-0.26%) |
Jul 07, 2009 | 5.679 | 5.750 | 5.526 | 5.543 | 7,216,264 | -0.14(-2.46%) |
Jul 06, 2009 | 5.641 | 5.767 | 5.594 | 5.683 | 7,911,574 | -0.02(-0.35%) |
Jul 02, 2009 | 5.846 | 5.857 | 5.673 | 5.703 | 7,030,288 | -0.10(-1.72%) |
Jul 01, 2009 | 5.940 | 6.067 | 5.779 | 5.803 | 8,613,255 | -0.10(-1.74%) |
Jun 30, 2009 | 5.927 | 5.969 | 5.702 | 5.906 | 11,391,218 | +0.02(+0.34%) |
Jun 29, 2009 | 5.797 | 5.970 | 5.743 | 5.886 | 8,627,815 | +0.12(+2.06%) |
Jun 26, 2009 | 5.903 | 6.097 | 5.765 | 5.767 | 48,480,200 | -0.11(-1.80%) |
Jun 25, 2009 | 5.790 | 5.883 | 5.591 | 5.873 | 9,096,997 | +0.22(+3.84%) |
Jun 24, 2009 | 5.683 | 5.746 | 5.620 | 5.656 | 8,350,824 | +0.00(+0.05%) |
Jun 23, 2009 | 5.714 | 5.743 | 5.574 | 5.653 | 7,968,358 | -0.14(-2.42%) |
Jun 22, 2009 | 5.907 | 5.907 | 5.650 | 5.793 | 12,356,042 | -0.15(-2.50%) |
Jun 19, 2009 | 5.919 | 6.116 | 5.917 | 5.941 | 15,914,919 | +0.04(+0.68%) |
Jun 18, 2009 | 5.857 | 5.940 | 5.743 | 5.901 | 12,372,513 | +0.13(+2.25%) |
Jun 17, 2009 | 5.643 | 5.870 | 5.589 | 5.771 | 21,541,456 | +0.37(+6.79%) |
Jun 16, 2009 | 5.474 | 5.504 | 5.359 | 5.404 | 11,969,852 | -0.05(-0.86%) |
Jun 15, 2009 | 5.351 | 5.506 | 5.293 | 5.451 | 14,079,568 | +0.05(+0.85%) |
Jun 12, 2009 | 5.361 | 5.424 | 5.293 | 5.406 | 7,498,084 | +0.01(+0.26%) |
Jun 11, 2009 | 5.400 | 5.550 | 5.349 | 5.391 | 8,565,130 | -0.02(-0.32%) |
Jun 10, 2009 | 5.653 | 5.656 | 5.373 | 5.409 | 13,949,151 | -0.16(-2.95%) |
Jun 09, 2009 | 5.610 | 5.661 | 5.560 | 5.573 | 8,009,735 | +0.03(+0.52%) |
Jun 08, 2009 | 5.463 | 5.600 | 5.433 | 5.544 | 8,420,839 | -0.05(-0.97%) |
Jun 05, 2009 | 5.757 | 5.761 | 5.521 | 5.599 | 10,232,586 | -0.22(-3.73%) |
Jun 04, 2009 | 5.764 | 5.849 | 5.643 | 5.816 | 9,455,110 | +0.03(+0.52%) |
Jun 03, 2009 | 5.840 | 5.890 | 5.691 | 5.786 | 7,412,173 | -0.10(-1.63%) |
Jun 02, 2009 | 5.834 | 5.986 | 5.730 | 5.881 | 9,578,002 | +0.03(+0.56%) |
Jun 01, 2009 | 5.713 | 5.886 | 5.676 | 5.849 | 9,717,519 | +0.22(+3.86%) |
May 29, 2009 | 5.540 | 5.656 | 5.436 | 5.631 | 13,691,432 | +0.13(+2.28%) |
May 28, 2009 | 5.531 | 5.610 | 5.383 | 5.506 | 8,086,357 | -0.06(-1.00%) |
May 27, 2009 | 5.721 | 5.771 | 5.551 | 5.561 | 9,294,180 | -0.17(-2.89%) |
May 26, 2009 | 5.514 | 5.773 | 5.500 | 5.727 | 8,135,658 | +0.18(+3.32%) |
May 22, 2009 | 5.650 | 5.694 | 5.514 | 5.543 | 4,261,292 | -0.04(-0.79%) |
May 21, 2009 | 5.714 | 5.806 | 5.506 | 5.587 | 9,964,164 | -0.16(-2.83%) |
May 20, 2009 | 5.753 | 5.971 | 5.714 | 5.750 | 15,792,559 | +0.09(+1.56%) |
May 19, 2009 | 5.589 | 5.756 | 5.549 | 5.661 | 13,829,248 | +0.12(+2.22%) |
May 18, 2009 | 5.570 | 5.629 | 5.430 | 5.539 | 12,097,833 | +0.04(+0.70%) |
May 15, 2009 | 5.379 | 5.626 | 5.219 | 5.500 | 16,592,785 | +0.20(+3.83%) |
May 14, 2009 | 5.346 | 5.363 | 5.179 | 5.297 | 14,254,995 | -0.08(-1.51%) |
May 13, 2009 | 5.714 | 5.714 | 5.263 | 5.379 | 19,575,702 | -0.38(-6.65%) |
May 12, 2009 | 5.664 | 5.806 | 5.543 | 5.761 | 13,067,417 | +0.10(+1.84%) |
May 11, 2009 | 5.649 | 5.714 | 5.454 | 5.657 | 12,990,123 | -0.09(-1.54%) |
May 08, 2009 | 5.717 | 5.800 | 5.399 | 5.746 | 24,914,868 | +0.04(+0.63%) |
May 07, 2009 | 6.077 | 6.186 | 5.526 | 5.710 | 25,173,056 | -0.43(-7.02%) |
May 06, 2009 | 6.449 | 6.495 | 5.964 | 6.141 | 16,202,983 | -0.30(-4.70%) |
May 05, 2009 | 6.419 | 6.499 | 6.357 | 6.444 | 7,007,685 | +0.02(+0.38%) |
May 04, 2009 | 6.360 | 6.546 | 6.307 | 6.420 | 7,936,501 | +0.07(+1.03%) |