Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.235 | 6.542 | 6.235 | 6.465 | 4,580,205 | +0.31(+5.03%) |
Jul 30, 2009 | 6.093 | 6.247 | 6.075 | 6.156 | 2,277,415 | +0.18(+2.96%) |
Jul 29, 2009 | 6.191 | 6.191 | 5.958 | 5.979 | 2,600,852 | -0.31(-4.93%) |
Jul 28, 2009 | 6.205 | 6.305 | 6.142 | 6.289 | 2,091,576 | +0.02(+0.40%) |
Jul 27, 2009 | 6.278 | 6.357 | 6.197 | 6.264 | 1,402,694 | -0.10(-1.54%) |
Jul 24, 2009 | 6.380 | 6.382 | 6.260 | 6.361 | 1,037,932 | -0.04(-0.55%) |
Jul 23, 2009 | 6.195 | 6.530 | 6.147 | 6.397 | 4,173,705 | +0.36(+5.92%) |
Jul 22, 2009 | 6.029 | 6.072 | 5.941 | 6.039 | 1,683,767 | -0.13(-2.06%) |
Jul 21, 2009 | 6.264 | 6.298 | 6.043 | 6.166 | 6,890,133 | -0.10(-1.66%) |
Jul 20, 2009 | 6.247 | 6.336 | 6.205 | 6.270 | 2,646,602 | +0.18(+2.97%) |
Jul 17, 2009 | 6.108 | 6.126 | 6.035 | 6.089 | 1,660,019 | +0.06(+1.07%) |
Jul 16, 2009 | 5.996 | 6.050 | 5.846 | 6.025 | 3,384,977 | -0.10(-1.70%) |
Jul 15, 2009 | 6.116 | 6.237 | 6.112 | 6.129 | 4,756,862 | +0.25(+4.32%) |
Jul 14, 2009 | 5.777 | 5.881 | 5.715 | 5.875 | 2,149,222 | +0.26(+4.67%) |
Jul 13, 2009 | 5.542 | 5.644 | 5.405 | 5.613 | 2,088,132 | +0.11(+2.00%) |
Jul 10, 2009 | 5.465 | 5.557 | 5.438 | 5.503 | 5,347,109 | -0.11(-1.93%) |
Jul 09, 2009 | 5.709 | 5.711 | 5.571 | 5.611 | 1,643,876 | +0.06(+1.09%) |
Jul 08, 2009 | 5.746 | 5.856 | 5.474 | 5.551 | 2,746,896 | -0.27(-4.64%) |
Jul 07, 2009 | 5.960 | 6.091 | 5.781 | 5.821 | 1,486,667 | -0.21(-3.48%) |
Jul 06, 2009 | 6.068 | 6.093 | 5.852 | 6.031 | 2,882,877 | -0.39(-6.12%) |
Jul 02, 2009 | 6.492 | 6.519 | 6.372 | 6.424 | 1,377,416 | -0.23(-3.41%) |
Jul 01, 2009 | 6.530 | 6.713 | 6.513 | 6.650 | 2,755,843 | +0.18(+2.83%) |
Jun 30, 2009 | 6.249 | 6.511 | 6.133 | 6.467 | 3,214,703 | +0.19(+3.08%) |
Jun 29, 2009 | 6.318 | 6.318 | 6.205 | 6.274 | 1,236,211 | +0.10(+1.62%) |
Jun 26, 2009 | 5.952 | 6.226 | 5.952 | 6.174 | 1,416,644 | +0.16(+2.59%) |
Jun 25, 2009 | 5.879 | 6.029 | 5.876 | 6.018 | 1,655,632 | +0.23(+3.99%) |
Jun 24, 2009 | 5.686 | 5.889 | 5.686 | 5.788 | 2,070,026 | +0.15(+2.69%) |
Jun 23, 2009 | 5.625 | 5.663 | 5.528 | 5.636 | 1,184,039 | +0.13(+2.30%) |
Jun 22, 2009 | 5.804 | 5.804 | 5.426 | 5.509 | 2,307,984 | -0.36(-6.13%) |
Jun 19, 2009 | 5.860 | 5.914 | 5.800 | 5.869 | 1,345,967 | +0.17(+3.03%) |
Jun 18, 2009 | 5.779 | 5.852 | 5.688 | 5.696 | 2,773,093 | -0.24(-4.03%) |
Jun 17, 2009 | 6.060 | 6.060 | 5.684 | 5.935 | 4,995,787 | -0.25(-4.07%) |
Jun 16, 2009 | 6.465 | 6.492 | 6.185 | 6.187 | 1,742,332 | -0.17(-2.75%) |
Jun 15, 2009 | 6.586 | 6.586 | 6.185 | 6.361 | 2,820,536 | -0.31(-4.67%) |
Jun 12, 2009 | 6.796 | 6.806 | 6.600 | 6.673 | 1,218,702 | -0.11(-1.68%) |
Jun 11, 2009 | 6.667 | 6.860 | 6.652 | 6.788 | 2,455,380 | +0.09(+1.30%) |
Jun 10, 2009 | 6.734 | 6.738 | 6.361 | 6.700 | 4,885,257 | +0.19(+2.94%) |
Jun 09, 2009 | 6.484 | 6.559 | 6.409 | 6.509 | 1,791,329 | +0.20(+3.20%) |
Jun 08, 2009 | 6.185 | 6.403 | 6.185 | 6.307 | 3,795,359 | -0.25(-3.77%) |
Jun 05, 2009 | 6.702 | 6.748 | 6.511 | 6.555 | 3,539,905 | -0.10(-1.47%) |
Jun 04, 2009 | 6.045 | 6.652 | 6.045 | 6.652 | 3,999,275 | +0.64(+10.69%) |
Jun 03, 2009 | 6.332 | 6.382 | 5.898 | 6.010 | 4,184,961 | -0.36(-5.62%) |
Jun 02, 2009 | 6.474 | 6.474 | 6.260 | 6.368 | 3,290,715 | +0.00(+0.00%) |
Jun 01, 2009 | 6.208 | 6.424 | 6.208 | 6.368 | 4,444,960 | +0.26(+4.25%) |
May 29, 2009 | 6.083 | 6.133 | 5.989 | 6.108 | 3,843,562 | +0.23(+3.89%) |
May 28, 2009 | 5.715 | 5.919 | 5.625 | 5.879 | 2,915,515 | +0.29(+5.13%) |
May 27, 2009 | 5.515 | 5.752 | 5.515 | 5.592 | 2,758,609 | +0.14(+2.59%) |
May 26, 2009 | 5.218 | 5.455 | 5.110 | 5.451 | 2,772,006 | +0.19(+3.64%) |
May 22, 2009 | 5.282 | 5.359 | 5.249 | 5.260 | 1,136,129 | +0.06(+1.24%) |
May 21, 2009 | 5.287 | 5.301 | 5.166 | 5.195 | 2,477,402 | -0.14(-2.69%) |
May 20, 2009 | 5.434 | 5.499 | 5.328 | 5.339 | 2,697,120 | -0.06(-1.04%) |
May 19, 2009 | 5.436 | 5.455 | 5.312 | 5.395 | 3,447,717 | -0.06(-1.11%) |
May 18, 2009 | 5.405 | 5.519 | 5.251 | 5.455 | 11,133,630 | +0.97(+21.54%) |
May 15, 2009 | 4.535 | 4.667 | 4.445 | 4.488 | 1,433,388 | -0.02(-0.51%) |
May 14, 2009 | 4.341 | 4.553 | 4.295 | 4.511 | 1,047,168 | +0.14(+3.23%) |
May 13, 2009 | 4.505 | 4.582 | 4.366 | 4.370 | 1,626,756 | -0.23(-5.06%) |
May 12, 2009 | 4.775 | 4.856 | 4.407 | 4.603 | 3,034,458 | +0.00(+0.00%) |
May 11, 2009 | 4.754 | 4.754 | 4.584 | 4.603 | 1,077,867 | -0.20(-4.16%) |
May 08, 2009 | 4.669 | 4.823 | 4.623 | 4.802 | 2,355,774 | +0.17(+3.68%) |
May 07, 2009 | 4.732 | 4.732 | 4.563 | 4.632 | 2,859,346 | -0.04(-0.85%) |
May 06, 2009 | 4.630 | 4.689 | 4.394 | 4.671 | 2,438,150 | +0.06(+1.22%) |
May 05, 2009 | 4.630 | 4.719 | 4.503 | 4.615 | 1,984,408 | -0.02(-0.49%) |
May 04, 2009 | 4.582 | 4.644 | 4.574 | 4.638 | 3,112,110 | +0.36(+8.30%) |