Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.317 | 6.474 | 6.236 | 6.368 | 1,723,703 | -0.01(-0.20%) |
Jul 30, 2009 | 6.230 | 6.480 | 6.186 | 6.380 | 2,843,869 | +0.23(+3.77%) |
Jul 29, 2009 | 6.205 | 6.292 | 6.023 | 6.148 | 2,188,263 | -0.13(-2.10%) |
Jul 28, 2009 | 6.261 | 6.324 | 6.136 | 6.280 | 1,798,394 | -0.02(-0.30%) |
Jul 27, 2009 | 6.211 | 6.311 | 6.117 | 6.299 | 1,332,741 | +0.07(+1.11%) |
Jul 24, 2009 | 6.017 | 6.248 | 5.929 | 6.230 | 1,649 | +0.13(+2.05%) |
Jul 23, 2009 | 5.866 | 6.154 | 5.797 | 6.104 | 4,271,029 | +0.27(+4.62%) |
Jul 22, 2009 | 5.747 | 5.948 | 5.666 | 5.835 | 2,463,765 | +0.01(+0.11%) |
Jul 21, 2009 | 5.998 | 6.054 | 5.760 | 5.829 | 2,251,932 | -0.13(-2.21%) |
Jul 20, 2009 | 5.634 | 5.960 | 5.609 | 5.960 | 2,364,345 | +0.35(+6.26%) |
Jul 17, 2009 | 5.772 | 5.772 | 5.547 | 5.609 | 3,640,298 | -0.16(-2.82%) |
Jul 16, 2009 | 5.590 | 5.825 | 5.503 | 5.772 | 3,703,446 | +0.10(+1.77%) |
Jul 15, 2009 | 5.471 | 5.741 | 5.465 | 5.672 | 4,350,222 | +0.24(+4.38%) |
Jul 14, 2009 | 5.189 | 5.440 | 5.133 | 5.434 | 4,204,476 | +0.20(+3.83%) |
Jul 13, 2009 | 5.026 | 5.252 | 5.020 | 5.233 | 5,135,642 | +0.26(+5.30%) |
Jul 10, 2009 | 5.008 | 5.095 | 4.857 | 4.970 | 2,974,264 | -0.08(-1.61%) |
Jul 09, 2009 | 5.221 | 5.221 | 5.051 | 5.051 | 2,843,085 | -0.07(-1.35%) |
Jul 08, 2009 | 5.365 | 5.365 | 5.014 | 5.120 | 5,070,043 | -0.16(-2.97%) |
Jul 07, 2009 | 5.597 | 5.597 | 5.252 | 5.277 | 3,117,232 | -0.33(-5.92%) |
Jul 06, 2009 | 5.277 | 5.653 | 5.221 | 5.609 | 4,422,788 | +0.24(+4.43%) |
Jul 02, 2009 | 5.553 | 5.653 | 5.302 | 5.371 | 3,882,796 | -0.40(-6.95%) |
Jul 01, 2009 | 5.672 | 5.810 | 5.603 | 5.772 | 1,778,414 | +0.14(+2.45%) |
Jun 30, 2009 | 5.471 | 5.703 | 5.434 | 5.634 | 2,987,020 | +0.14(+2.51%) |
Jun 29, 2009 | 5.528 | 5.528 | 5.283 | 5.496 | 2,249,245 | +0.01(+0.11%) |
Jun 26, 2009 | 5.290 | 5.515 | 5.208 | 5.490 | 2,510,972 | +0.11(+1.98%) |
Jun 25, 2009 | 5.214 | 5.384 | 5.211 | 5.384 | 2,943,604 | +0.04(+0.82%) |
Jun 24, 2009 | 5.264 | 5.346 | 5.152 | 5.340 | 2,627,704 | +0.17(+3.27%) |
Jun 23, 2009 | 5.308 | 5.396 | 5.139 | 5.170 | 4,315,369 | -0.14(-2.60%) |
Jun 22, 2009 | 5.484 | 5.528 | 5.271 | 5.308 | 3,334,474 | -0.32(-5.68%) |
Jun 19, 2009 | 5.540 | 5.662 | 5.490 | 5.628 | 2,600,338 | +0.11(+2.05%) |
Jun 18, 2009 | 5.584 | 5.653 | 5.453 | 5.515 | 3,004,380 | +0.04(+0.69%) |
Jun 17, 2009 | 5.735 | 5.735 | 5.478 | 5.478 | 2,558,415 | -0.14(-2.56%) |
Jun 16, 2009 | 5.622 | 5.797 | 5.446 | 5.622 | 2,000,364 | -0.05(-0.88%) |
Jun 15, 2009 | 5.829 | 5.929 | 5.653 | 5.672 | 3,175,921 | -0.30(-5.04%) |
Jun 12, 2009 | 5.841 | 5.998 | 5.709 | 5.973 | 2,701,337 | +0.18(+3.03%) |
Jun 11, 2009 | 6.048 | 6.098 | 5.735 | 5.797 | 2,982,857 | -0.19(-3.24%) |
Jun 10, 2009 | 6.092 | 6.192 | 5.847 | 5.992 | 5,162,516 | -0.07(-1.14%) |
Jun 09, 2009 | 6.029 | 6.180 | 5.897 | 6.060 | 2,294,787 | -0.04(-0.62%) |
Jun 08, 2009 | 6.117 | 6.180 | 6.029 | 6.098 | 2,088,786 | -0.09(-1.42%) |
Jun 05, 2009 | 6.292 | 6.512 | 6.136 | 6.186 | 2,878,715 | -0.06(-1.00%) |
Jun 04, 2009 | 6.161 | 6.355 | 5.954 | 6.248 | 3,494,832 | +0.18(+3.00%) |
Jun 03, 2009 | 5.744 | 6.117 | 5.735 | 6.067 | 2,564,635 | +0.20(+3.42%) |
Jun 02, 2009 | 5.841 | 6.092 | 5.716 | 5.866 | 4,176,056 | -0.05(-0.85%) |
Jun 01, 2009 | 5.866 | 6.230 | 5.691 | 5.916 | 4,274,704 | +0.09(+1.51%) |
May 29, 2009 | 5.559 | 5.829 | 5.503 | 5.829 | 4,884,109 | +0.13(+2.31%) |
May 28, 2009 | 5.459 | 5.703 | 5.277 | 5.697 | 4,214,356 | +0.33(+6.07%) |
May 27, 2009 | 5.572 | 5.572 | 5.290 | 5.371 | 4,779,938 | -0.24(-4.35%) |
May 26, 2009 | 5.145 | 5.641 | 5.145 | 5.615 | 6,402,997 | +0.26(+4.92%) |
May 22, 2009 | 5.691 | 5.753 | 5.315 | 5.352 | 2,545,544 | -0.26(-4.69%) |
May 21, 2009 | 5.672 | 5.829 | 5.462 | 5.615 | 3,413,510 | -0.07(-1.21%) |
May 20, 2009 | 5.735 | 6.123 | 5.634 | 5.684 | 4,944,083 | -0.28(-4.63%) |
May 19, 2009 | 5.854 | 6.136 | 5.772 | 5.960 | 3,110,711 | -0.08(-1.25%) |
May 18, 2009 | 5.609 | 6.042 | 5.509 | 6.035 | 4,766,158 | +0.53(+9.68%) |
May 15, 2009 | 5.735 | 5.760 | 5.390 | 5.503 | 4,602,643 | -0.24(-4.25%) |
May 14, 2009 | 5.427 | 5.803 | 5.371 | 5.747 | 5,767,993 | +0.23(+4.20%) |
May 13, 2009 | 5.735 | 6.042 | 5.465 | 5.515 | 6,795,993 | -0.53(-8.81%) |
May 12, 2009 | 6.042 | 6.230 | 5.829 | 6.048 | 4,890,289 | +0.04(+0.63%) |
May 11, 2009 | 5.891 | 6.173 | 5.659 | 6.010 | 4,171,083 | -0.24(-3.91%) |
May 08, 2009 | 5.766 | 6.436 | 5.565 | 6.255 | 6,033,909 | +0.64(+11.38%) |
May 07, 2009 | 6.079 | 6.242 | 5.540 | 5.615 | 5,615,708 | -0.20(-3.45%) |
May 06, 2009 | 5.941 | 6.518 | 5.515 | 5.816 | 6,293,790 | +0.16(+2.77%) |
May 05, 2009 | 5.822 | 5.954 | 5.628 | 5.659 | 4,728,510 | -0.16(-2.80%) |
May 04, 2009 | 5.590 | 5.923 | 5.584 | 5.822 | 7,612,494 | +0.23(+4.03%) |