Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.041 | 6.129 | 5.988 | 6.111 | 7,885,755 | +0.06(+1.02%) |
Jul 30, 2009 | 5.997 | 6.129 | 5.900 | 6.050 | 11,416,021 | +0.03(+0.44%) |
Jul 29, 2009 | 5.662 | 6.041 | 5.600 | 6.023 | 16,388,966 | +0.29(+5.08%) |
Jul 28, 2009 | 5.468 | 5.776 | 5.432 | 5.732 | 12,372,124 | +0.26(+4.84%) |
Jul 27, 2009 | 5.485 | 5.670 | 5.424 | 5.468 | 11,034,362 | +0.00(+0.00%) |
Jul 24, 2009 | 5.256 | 5.529 | 5.185 | 5.468 | 473 | +0.12(+2.31%) |
Jul 23, 2009 | 5.177 | 5.379 | 4.921 | 5.344 | 22,456,454 | +0.26(+5.03%) |
Jul 22, 2009 | 5.291 | 5.485 | 5.088 | 5.088 | 15,950,064 | -0.26(-4.79%) |
Jul 21, 2009 | 5.600 | 5.618 | 5.036 | 5.344 | 14,403,849 | -0.19(-3.35%) |
Jul 20, 2009 | 5.300 | 5.678 | 5.291 | 5.529 | 14,796,450 | +0.17(+3.13%) |
Jul 17, 2009 | 5.415 | 5.476 | 5.300 | 5.362 | 7,500,003 | -0.04(-0.65%) |
Jul 16, 2009 | 5.397 | 5.494 | 5.309 | 5.397 | 8,873,239 | -0.04(-0.65%) |
Jul 15, 2009 | 5.379 | 5.521 | 5.247 | 5.432 | 17,483,830 | +0.16(+3.01%) |
Jul 14, 2009 | 5.168 | 5.335 | 5.150 | 5.274 | 9,697,399 | +0.01(+0.17%) |
Jul 13, 2009 | 5.159 | 5.335 | 5.150 | 5.265 | 13,081,943 | +0.06(+1.19%) |
Jul 10, 2009 | 5.062 | 5.247 | 4.956 | 5.203 | 7,972,483 | +0.13(+2.61%) |
Jul 09, 2009 | 5.177 | 5.177 | 4.956 | 5.071 | 7,677,411 | +0.06(+1.23%) |
Jul 08, 2009 | 5.097 | 5.203 | 4.903 | 5.009 | 10,788,268 | -0.03(-0.53%) |
Jul 07, 2009 | 5.018 | 5.088 | 4.930 | 5.036 | 8,473,612 | -0.02(-0.35%) |
Jul 06, 2009 | 5.212 | 5.309 | 5.018 | 5.053 | 10,975,498 | -0.13(-2.55%) |
Jul 02, 2009 | 5.247 | 5.291 | 5.159 | 5.185 | 14,212,737 | +0.03(+0.51%) |
Jul 01, 2009 | 5.133 | 5.415 | 5.124 | 5.159 | 12,881,360 | +0.05(+1.04%) |
Jun 30, 2009 | 5.115 | 5.150 | 4.912 | 5.106 | 12,763,116 | +0.00(+0.00%) |
Jun 29, 2009 | 5.071 | 5.203 | 4.983 | 5.106 | 8,726,681 | +0.08(+1.58%) |
Jun 26, 2009 | 5.309 | 5.371 | 4.974 | 5.027 | 23,825,102 | -0.29(-5.47%) |
Jun 25, 2009 | 4.991 | 5.335 | 4.965 | 5.318 | 16,931,524 | +0.44(+9.04%) |
Jun 24, 2009 | 4.850 | 4.991 | 4.762 | 4.877 | 14,408,527 | +0.11(+2.41%) |
Jun 23, 2009 | 5.000 | 5.141 | 4.683 | 4.762 | 22,012,536 | -0.22(-4.42%) |
Jun 22, 2009 | 5.300 | 5.335 | 4.930 | 4.983 | 8,344,674 | -0.37(-6.92%) |
Jun 19, 2009 | 5.309 | 5.371 | 5.221 | 5.353 | 9,222,930 | +0.08(+1.51%) |
Jun 18, 2009 | 5.538 | 5.538 | 5.203 | 5.274 | 7,981,610 | -0.18(-3.24%) |
Jun 17, 2009 | 5.424 | 5.626 | 5.238 | 5.450 | 14,773,155 | +0.02(+0.32%) |
Jun 16, 2009 | 5.512 | 5.688 | 5.291 | 5.432 | 11,760,976 | +0.07(+1.40%) |
Jun 15, 2009 | 5.468 | 5.556 | 5.318 | 5.357 | 12,640,017 | -0.29(-5.08%) |
Jun 12, 2009 | 5.891 | 5.944 | 5.618 | 5.644 | 13,298,329 | -0.25(-4.19%) |
Jun 11, 2009 | 5.697 | 5.970 | 5.512 | 5.891 | 13,265,286 | +0.11(+1.98%) |
Jun 10, 2009 | 6.032 | 6.085 | 5.626 | 5.776 | 18,592,636 | -0.31(-5.07%) |
Jun 09, 2009 | 6.041 | 6.094 | 5.891 | 6.085 | 6,653,091 | +0.16(+2.68%) |
Jun 08, 2009 | 5.935 | 5.979 | 5.838 | 5.926 | 9,471,284 | -0.26(-4.27%) |
Jun 05, 2009 | 6.349 | 6.394 | 6.041 | 6.191 | 11,119,090 | -0.11(-1.68%) |
Jun 04, 2009 | 6.297 | 6.349 | 6.094 | 6.297 | 15,627,784 | -0.06(-0.97%) |
Jun 03, 2009 | 6.006 | 6.385 | 5.864 | 6.358 | 21,966,054 | +0.29(+4.80%) |
Jun 02, 2009 | 5.847 | 6.252 | 5.732 | 6.067 | 18,047,562 | +0.40(+7.00%) |
Jun 01, 2009 | 5.371 | 5.706 | 5.256 | 5.670 | 18,596,822 | +0.55(+10.67%) |
May 29, 2009 | 4.850 | 5.124 | 4.789 | 5.124 | 45,820,108 | +0.27(+5.64%) |
May 28, 2009 | 5.000 | 5.000 | 4.762 | 4.850 | 26,603,912 | -0.05(-1.08%) |
May 27, 2009 | 5.538 | 5.609 | 4.833 | 4.903 | 31,639,272 | -0.61(-11.04%) |
May 26, 2009 | 5.459 | 5.613 | 5.424 | 5.512 | 11,579,551 | +0.03(+0.48%) |
May 22, 2009 | 5.626 | 5.759 | 5.415 | 5.485 | 10,646,502 | -0.21(-3.72%) |
May 21, 2009 | 5.556 | 5.812 | 5.556 | 5.697 | 9,362,645 | -0.01(-0.15%) |
May 20, 2009 | 6.103 | 6.138 | 5.662 | 5.706 | 11,123,653 | -0.11(-1.97%) |
May 19, 2009 | 5.997 | 6.085 | 5.812 | 5.820 | 8,499,347 | -0.16(-2.65%) |
May 18, 2009 | 5.706 | 5.979 | 5.565 | 5.979 | 8,364,736 | +0.40(+7.11%) |
May 15, 2009 | 5.573 | 5.812 | 5.494 | 5.582 | 13,494,881 | -0.04(-0.63%) |
May 14, 2009 | 5.556 | 5.979 | 5.415 | 5.618 | 16,776,435 | +0.03(+0.47%) |
May 13, 2009 | 5.653 | 5.803 | 5.538 | 5.591 | 10,580,524 | -0.26(-4.37%) |
May 12, 2009 | 6.120 | 6.226 | 5.697 | 5.847 | 10,643,948 | -0.25(-4.05%) |
May 11, 2009 | 5.970 | 6.297 | 5.847 | 6.094 | 9,161,012 | -0.04(-0.72%) |
May 08, 2009 | 6.252 | 6.323 | 5.900 | 6.138 | 10,717,941 | +0.03(+0.43%) |
May 07, 2009 | 6.623 | 6.623 | 5.944 | 6.111 | 14,723,568 | -0.35(-5.47%) |
May 06, 2009 | 6.790 | 6.949 | 6.341 | 6.465 | 14,628,068 | -0.18(-2.64%) |
May 05, 2009 | 6.305 | 6.658 | 6.200 | 6.641 | 23,330,646 | +0.45(+7.27%) |
May 04, 2009 | 6.173 | 6.200 | 6.147 | 6.191 | 22,729,708 | +0.53(+9.35%) |