Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.431 | 6.535 | 6.395 | 6.459 | 6,719,807 | -0.02(-0.24%) |
Jul 30, 2009 | 6.364 | 6.562 | 6.300 | 6.474 | 7,653,045 | +0.19(+2.97%) |
Jul 29, 2009 | 6.132 | 6.312 | 6.132 | 6.288 | 5,656,526 | +0.10(+1.58%) |
Jul 28, 2009 | 6.150 | 6.227 | 6.114 | 6.190 | 5,019,494 | -0.02(-0.34%) |
Jul 27, 2009 | 6.264 | 6.349 | 6.123 | 6.211 | 5,861,570 | -0.01(-0.10%) |
Jul 24, 2009 | 6.175 | 6.257 | 6.098 | 6.217 | 4,526,826 | -0.05(-0.78%) |
Jul 23, 2009 | 5.994 | 6.318 | 5.903 | 6.266 | 8,727,985 | +0.31(+5.13%) |
Jul 22, 2009 | 5.887 | 6.040 | 5.872 | 5.961 | 4,904,012 | +0.00(+0.05%) |
Jul 21, 2009 | 6.059 | 6.169 | 5.890 | 5.958 | 6,452,197 | -0.18(-2.99%) |
Jul 20, 2009 | 6.190 | 6.254 | 6.095 | 6.141 | 6,204,406 | +0.01(+0.15%) |
Jul 17, 2009 | 6.126 | 6.184 | 6.031 | 6.132 | 5,453,812 | -0.01(-0.20%) |
Jul 16, 2009 | 6.159 | 6.224 | 6.059 | 6.144 | 7,350,997 | -0.09(-1.37%) |
Jul 15, 2009 | 6.034 | 6.269 | 6.016 | 6.230 | 10,563,388 | +0.26(+4.41%) |
Jul 14, 2009 | 6.083 | 6.114 | 5.941 | 5.967 | 4,909,034 | -0.10(-1.66%) |
Jul 13, 2009 | 5.872 | 6.089 | 5.750 | 6.068 | 10,660,164 | +0.28(+4.92%) |
Jul 10, 2009 | 5.811 | 5.860 | 5.719 | 5.783 | 6,811,142 | -0.06(-0.94%) |
Jul 09, 2009 | 5.884 | 5.961 | 5.811 | 5.838 | 7,067,733 | +0.03(+0.53%) |
Jul 08, 2009 | 5.808 | 5.924 | 5.728 | 5.808 | 20,314,902 | +0.02(+0.37%) |
Jul 07, 2009 | 6.059 | 6.117 | 5.768 | 5.786 | 15,551,221 | -0.30(-4.97%) |
Jul 06, 2009 | 6.162 | 6.187 | 5.994 | 6.089 | 13,374,689 | -0.17(-2.64%) |
Jul 02, 2009 | 6.294 | 6.358 | 6.217 | 6.254 | 7,740,657 | -0.07(-1.11%) |
Jul 01, 2009 | 6.419 | 6.465 | 6.288 | 6.324 | 9,520,113 | -0.19(-2.91%) |
Jun 30, 2009 | 6.618 | 6.633 | 6.434 | 6.514 | 6,236,698 | -0.04(-0.65%) |
Jun 29, 2009 | 6.480 | 6.609 | 6.456 | 6.557 | 4,512,311 | +0.09(+1.42%) |
Jun 26, 2009 | 6.410 | 6.517 | 6.364 | 6.465 | 7,052,184 | +0.01(+0.19%) |
Jun 25, 2009 | 6.376 | 6.465 | 6.279 | 6.453 | 6,074,782 | +0.11(+1.69%) |
Jun 24, 2009 | 6.217 | 6.417 | 6.165 | 6.346 | 5,209,403 | +0.17(+2.77%) |
Jun 23, 2009 | 6.065 | 6.282 | 6.065 | 6.175 | 7,136,011 | +0.10(+1.71%) |
Jun 22, 2009 | 6.416 | 6.441 | 6.046 | 6.071 | 8,579,458 | -0.40(-6.19%) |
Jun 19, 2009 | 6.441 | 6.532 | 6.358 | 6.471 | 8,483,537 | +0.10(+1.58%) |
Jun 18, 2009 | 6.248 | 6.416 | 6.214 | 6.370 | 6,552,267 | +0.12(+1.96%) |
Jun 17, 2009 | 6.447 | 6.483 | 6.178 | 6.248 | 8,416,518 | -0.20(-3.08%) |
Jun 16, 2009 | 6.538 | 6.554 | 6.392 | 6.447 | 5,324,437 | -0.01(-0.19%) |
Jun 15, 2009 | 6.581 | 6.621 | 6.425 | 6.459 | 8,582,007 | -0.19(-2.85%) |
Jun 12, 2009 | 6.618 | 6.655 | 6.517 | 6.648 | 4,613,817 | -0.08(-1.14%) |
Jun 11, 2009 | 6.682 | 6.780 | 6.639 | 6.725 | 4,951,759 | +0.06(+0.83%) |
Jun 10, 2009 | 6.826 | 6.859 | 6.563 | 6.670 | 7,909,037 | -0.07(-1.04%) |
Jun 09, 2009 | 6.514 | 6.774 | 6.514 | 6.740 | 7,912,436 | +0.19(+2.94%) |
Jun 08, 2009 | 6.548 | 6.771 | 6.462 | 6.548 | 10,854,647 | -0.18(-2.64%) |
Jun 05, 2009 | 6.878 | 7.009 | 6.694 | 6.725 | 10,964,776 | -0.07(-1.03%) |
Jun 04, 2009 | 6.523 | 6.832 | 6.517 | 6.795 | 13,645,426 | +0.32(+4.91%) |
Jun 03, 2009 | 6.453 | 6.679 | 6.376 | 6.477 | 8,365,451 | -0.07(-1.12%) |
Jun 02, 2009 | 6.367 | 6.652 | 6.318 | 6.551 | 9,079,192 | +0.19(+3.03%) |
Jun 01, 2009 | 6.541 | 6.703 | 6.306 | 6.358 | 17,418,548 | -0.09(-1.47%) |
May 29, 2009 | 6.276 | 6.454 | 6.202 | 6.453 | 7,865,023 | +0.11(+1.69%) |
May 28, 2009 | 6.144 | 6.376 | 6.092 | 6.346 | 10,168,186 | +0.23(+3.75%) |
May 27, 2009 | 6.276 | 6.364 | 6.089 | 6.117 | 16,919,454 | -0.25(-3.94%) |
May 26, 2009 | 5.826 | 6.383 | 5.802 | 6.367 | 16,780,406 | +0.44(+7.43%) |
May 22, 2009 | 5.783 | 6.019 | 5.716 | 5.927 | 12,233,935 | +0.19(+3.25%) |
May 21, 2009 | 5.389 | 5.771 | 5.386 | 5.741 | 17,636,470 | +0.28(+5.21%) |
May 20, 2009 | 5.618 | 5.679 | 5.441 | 5.456 | 17,338,426 | -0.02(-0.33%) |
May 19, 2009 | 5.808 | 5.820 | 5.429 | 5.475 | 18,280,184 | -0.27(-4.68%) |
May 18, 2009 | 5.517 | 5.747 | 5.517 | 5.744 | 21,871,374 | +0.28(+5.09%) |
May 15, 2009 | 5.560 | 5.615 | 5.429 | 5.465 | 15,008,327 | -0.02(-0.39%) |
May 14, 2009 | 5.395 | 5.569 | 5.352 | 5.487 | 13,917,743 | +0.10(+1.82%) |
May 13, 2009 | 5.588 | 5.594 | 5.380 | 5.389 | 18,740,520 | -0.29(-5.11%) |
May 12, 2009 | 5.942 | 5.961 | 5.591 | 5.679 | 18,195,522 | -0.22(-3.73%) |
May 11, 2009 | 6.077 | 6.159 | 5.890 | 5.900 | 13,299,587 | -0.33(-5.30%) |
May 08, 2009 | 6.138 | 6.251 | 5.988 | 6.230 | 20,991,084 | +0.10(+1.70%) |
May 07, 2009 | 6.615 | 6.615 | 5.860 | 6.126 | 25,950,978 | -0.48(-7.27%) |
May 06, 2009 | 6.175 | 6.664 | 6.175 | 6.606 | 18,569,672 | +0.46(+7.51%) |
May 05, 2009 | 6.153 | 6.324 | 6.077 | 6.144 | 10,053,398 | -0.08(-1.28%) |
May 04, 2009 | 5.994 | 6.272 | 5.921 | 6.224 | 11,480,406 | +0.31(+5.17%) |