Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.029 | 6.117 | 5.977 | 6.100 | 7,900,776 | +0.06(+1.02%) |
Jul 30, 2009 | 5.985 | 6.117 | 5.889 | 6.038 | 11,437,766 | +0.03(+0.44%) |
Jul 29, 2009 | 5.651 | 6.029 | 5.589 | 6.012 | 16,420,183 | +0.29(+5.08%) |
Jul 28, 2009 | 5.457 | 5.765 | 5.422 | 5.721 | 12,395,690 | +0.26(+4.84%) |
Jul 27, 2009 | 5.475 | 5.660 | 5.413 | 5.457 | 11,055,380 | +0.00(+0.00%) |
Jul 24, 2009 | 5.246 | 5.519 | 5.176 | 5.457 | 474 | +0.12(+2.31%) |
Jul 23, 2009 | 5.167 | 5.369 | 4.912 | 5.334 | 22,499,228 | +0.26(+5.03%) |
Jul 22, 2009 | 5.281 | 5.475 | 5.079 | 5.079 | 15,980,444 | -0.26(-4.79%) |
Jul 21, 2009 | 5.589 | 5.607 | 5.026 | 5.334 | 14,431,285 | -0.18(-3.35%) |
Jul 20, 2009 | 5.290 | 5.667 | 5.281 | 5.519 | 14,824,633 | +0.17(+3.12%) |
Jul 17, 2009 | 5.404 | 5.466 | 5.290 | 5.352 | 7,514,289 | -0.04(-0.65%) |
Jul 16, 2009 | 5.387 | 5.484 | 5.299 | 5.387 | 8,890,140 | -0.04(-0.65%) |
Jul 15, 2009 | 5.369 | 5.510 | 5.237 | 5.422 | 17,517,132 | +0.16(+3.01%) |
Jul 14, 2009 | 5.158 | 5.325 | 5.140 | 5.264 | 9,715,870 | +0.01(+0.17%) |
Jul 13, 2009 | 5.149 | 5.325 | 5.140 | 5.255 | 13,106,860 | +0.06(+1.19%) |
Jul 10, 2009 | 5.052 | 5.237 | 4.947 | 5.193 | 7,987,669 | +0.13(+2.61%) |
Jul 09, 2009 | 5.167 | 5.167 | 4.947 | 5.061 | 7,692,034 | +0.06(+1.23%) |
Jul 08, 2009 | 5.088 | 5.193 | 4.894 | 5.000 | 10,808,817 | -0.03(-0.53%) |
Jul 07, 2009 | 5.008 | 5.079 | 4.920 | 5.026 | 8,489,752 | -0.02(-0.35%) |
Jul 06, 2009 | 5.202 | 5.299 | 5.008 | 5.044 | 10,996,403 | -0.13(-2.55%) |
Jul 02, 2009 | 5.237 | 5.281 | 5.149 | 5.176 | 14,239,808 | +0.03(+0.51%) |
Jul 01, 2009 | 5.123 | 5.404 | 5.114 | 5.149 | 12,905,895 | +0.05(+1.04%) |
Jun 30, 2009 | 5.105 | 5.140 | 4.903 | 5.096 | 12,787,427 | +0.00(+0.00%) |
Jun 29, 2009 | 5.061 | 5.193 | 4.973 | 5.096 | 8,743,303 | +0.08(+1.58%) |
Jun 26, 2009 | 5.299 | 5.360 | 4.964 | 5.017 | 23,870,484 | -0.29(-5.47%) |
Jun 25, 2009 | 4.982 | 5.325 | 4.956 | 5.308 | 16,963,776 | +0.44(+9.04%) |
Jun 24, 2009 | 4.841 | 4.982 | 4.753 | 4.867 | 14,435,972 | +0.11(+2.41%) |
Jun 23, 2009 | 4.991 | 5.132 | 4.674 | 4.753 | 22,054,466 | -0.22(-4.42%) |
Jun 22, 2009 | 5.290 | 5.325 | 4.920 | 4.973 | 8,360,569 | -0.37(-6.92%) |
Jun 19, 2009 | 5.299 | 5.360 | 5.211 | 5.343 | 9,240,498 | +0.08(+1.50%) |
Jun 18, 2009 | 5.528 | 5.528 | 5.193 | 5.264 | 7,996,813 | -0.18(-3.24%) |
Jun 17, 2009 | 5.413 | 5.616 | 5.228 | 5.440 | 14,801,294 | +0.02(+0.32%) |
Jun 16, 2009 | 5.501 | 5.677 | 5.281 | 5.422 | 11,783,378 | +0.07(+1.40%) |
Jun 15, 2009 | 5.457 | 5.545 | 5.308 | 5.347 | 12,664,093 | -0.29(-5.08%) |
Jun 12, 2009 | 5.880 | 5.933 | 5.607 | 5.633 | 13,323,659 | -0.25(-4.19%) |
Jun 11, 2009 | 5.686 | 5.959 | 5.501 | 5.880 | 13,290,553 | +0.11(+1.98%) |
Jun 10, 2009 | 6.021 | 6.073 | 5.616 | 5.765 | 18,628,050 | -0.31(-5.07%) |
Jun 09, 2009 | 6.029 | 6.082 | 5.880 | 6.073 | 6,665,763 | +0.16(+2.68%) |
Jun 08, 2009 | 5.924 | 5.968 | 5.827 | 5.915 | 9,489,325 | -0.26(-4.27%) |
Jun 05, 2009 | 6.337 | 6.381 | 6.029 | 6.179 | 11,140,270 | -0.11(-1.68%) |
Jun 04, 2009 | 6.285 | 6.337 | 6.082 | 6.285 | 15,657,551 | -0.06(-0.97%) |
Jun 03, 2009 | 5.994 | 6.373 | 5.853 | 6.346 | 22,007,894 | +0.29(+4.80%) |
Jun 02, 2009 | 5.836 | 6.241 | 5.721 | 6.056 | 18,081,938 | +0.40(+7.00%) |
Jun 01, 2009 | 5.360 | 5.695 | 5.246 | 5.660 | 18,632,244 | +0.55(+10.67%) |
May 29, 2009 | 4.841 | 5.114 | 4.779 | 5.114 | 45,907,384 | +0.27(+5.64%) |
May 28, 2009 | 4.991 | 4.991 | 4.753 | 4.841 | 26,654,586 | -0.05(-1.08%) |
May 27, 2009 | 5.528 | 5.598 | 4.823 | 4.894 | 31,699,536 | -0.61(-11.04%) |
May 26, 2009 | 5.448 | 5.602 | 5.413 | 5.501 | 11,601,608 | +0.03(+0.48%) |
May 22, 2009 | 5.616 | 5.748 | 5.404 | 5.475 | 10,666,781 | -0.21(-3.72%) |
May 21, 2009 | 5.545 | 5.801 | 5.545 | 5.686 | 9,380,479 | -0.01(-0.15%) |
May 20, 2009 | 6.091 | 6.126 | 5.651 | 5.695 | 11,144,841 | -0.11(-1.97%) |
May 19, 2009 | 5.985 | 6.073 | 5.801 | 5.809 | 8,515,536 | -0.16(-2.65%) |
May 18, 2009 | 5.695 | 5.968 | 5.554 | 5.968 | 8,380,669 | +0.40(+7.11%) |
May 15, 2009 | 5.563 | 5.801 | 5.484 | 5.572 | 13,520,585 | -0.04(-0.63%) |
May 14, 2009 | 5.545 | 5.968 | 5.404 | 5.607 | 16,808,390 | +0.03(+0.47%) |
May 13, 2009 | 5.642 | 5.792 | 5.528 | 5.580 | 10,600,678 | -0.26(-4.37%) |
May 12, 2009 | 6.109 | 6.214 | 5.686 | 5.836 | 10,664,222 | -0.25(-4.05%) |
May 11, 2009 | 5.959 | 6.285 | 5.836 | 6.082 | 9,178,462 | -0.04(-0.72%) |
May 08, 2009 | 6.241 | 6.311 | 5.889 | 6.126 | 10,738,356 | +0.03(+0.43%) |
May 07, 2009 | 6.610 | 6.610 | 5.933 | 6.100 | 14,751,612 | -0.35(-5.47%) |
May 06, 2009 | 6.778 | 6.936 | 6.329 | 6.453 | 14,655,931 | -0.18(-2.64%) |
May 05, 2009 | 6.293 | 6.646 | 6.188 | 6.628 | 23,375,086 | +0.45(+7.26%) |
May 04, 2009 | 6.161 | 6.188 | 6.135 | 6.179 | 22,773,004 | +0.53(+9.35%) |