Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.396 | 6.712 | 6.396 | 6.633 | 4,464,428 | +0.32(+5.03%) |
Jul 30, 2009 | 6.251 | 6.409 | 6.232 | 6.315 | 2,219,848 | +0.18(+2.96%) |
Jul 29, 2009 | 6.351 | 6.351 | 6.113 | 6.134 | 2,535,109 | -0.32(-4.93%) |
Jul 28, 2009 | 6.366 | 6.469 | 6.301 | 6.452 | 2,038,706 | +0.03(+0.40%) |
Jul 27, 2009 | 6.441 | 6.521 | 6.358 | 6.426 | 1,367,237 | -0.10(-1.54%) |
Jul 24, 2009 | 6.546 | 6.548 | 6.422 | 6.526 | 1,011,696 | -0.04(-0.55%) |
Jul 23, 2009 | 6.356 | 6.699 | 6.307 | 6.563 | 4,068,203 | +0.37(+5.92%) |
Jul 22, 2009 | 6.185 | 6.230 | 6.096 | 6.196 | 1,641,205 | -0.13(-2.06%) |
Jul 21, 2009 | 6.426 | 6.462 | 6.200 | 6.326 | 6,715,967 | -0.11(-1.66%) |
Jul 20, 2009 | 6.409 | 6.501 | 6.366 | 6.433 | 2,579,702 | +0.19(+2.97%) |
Jul 17, 2009 | 6.266 | 6.285 | 6.192 | 6.247 | 1,618,057 | +0.07(+1.07%) |
Jul 16, 2009 | 6.151 | 6.206 | 5.997 | 6.181 | 3,299,412 | -0.11(-1.70%) |
Jul 15, 2009 | 6.275 | 6.398 | 6.270 | 6.288 | 4,636,619 | +0.26(+4.32%) |
Jul 14, 2009 | 5.927 | 6.034 | 5.863 | 6.027 | 2,094,895 | +0.27(+4.67%) |
Jul 13, 2009 | 5.686 | 5.791 | 5.545 | 5.759 | 2,035,349 | +0.11(+2.00%) |
Jul 10, 2009 | 5.607 | 5.701 | 5.579 | 5.646 | 5,211,947 | -0.11(-1.93%) |
Jul 09, 2009 | 5.857 | 5.859 | 5.716 | 5.756 | 1,602,322 | +0.06(+1.09%) |
Jul 08, 2009 | 5.895 | 6.008 | 5.616 | 5.695 | 2,677,461 | -0.28(-4.64%) |
Jul 07, 2009 | 6.115 | 6.249 | 5.931 | 5.972 | 1,449,087 | -0.22(-3.48%) |
Jul 06, 2009 | 6.226 | 6.251 | 6.004 | 6.187 | 2,810,005 | -0.40(-6.12%) |
Jul 02, 2009 | 6.661 | 6.688 | 6.537 | 6.590 | 1,342,598 | -0.23(-3.41%) |
Jul 01, 2009 | 6.699 | 6.887 | 6.682 | 6.823 | 2,686,182 | +0.19(+2.83%) |
Jun 30, 2009 | 6.411 | 6.680 | 6.292 | 6.635 | 3,133,443 | +0.20(+3.08%) |
Jun 29, 2009 | 6.482 | 6.482 | 6.366 | 6.437 | 1,204,963 | +0.10(+1.62%) |
Jun 26, 2009 | 6.106 | 6.388 | 6.106 | 6.334 | 1,380,835 | +0.16(+2.59%) |
Jun 25, 2009 | 6.032 | 6.185 | 6.029 | 6.174 | 1,613,781 | +0.24(+3.99%) |
Jun 24, 2009 | 5.833 | 6.042 | 5.833 | 5.938 | 2,017,700 | +0.16(+2.69%) |
Jun 23, 2009 | 5.771 | 5.810 | 5.671 | 5.782 | 1,154,109 | +0.13(+2.30%) |
Jun 22, 2009 | 5.955 | 5.955 | 5.567 | 5.652 | 2,249,644 | -0.37(-6.13%) |
Jun 19, 2009 | 6.012 | 6.068 | 5.951 | 6.021 | 1,311,944 | +0.18(+3.03%) |
Jun 18, 2009 | 5.929 | 6.004 | 5.835 | 5.844 | 2,702,996 | -0.25(-4.03%) |
Jun 17, 2009 | 6.217 | 6.217 | 5.831 | 6.089 | 4,869,505 | -0.26(-4.07%) |
Jun 16, 2009 | 6.633 | 6.661 | 6.345 | 6.347 | 1,698,290 | -0.18(-2.75%) |
Jun 15, 2009 | 6.757 | 6.757 | 6.345 | 6.526 | 2,749,240 | -0.32(-4.67%) |
Jun 12, 2009 | 6.972 | 6.983 | 6.772 | 6.846 | 1,187,896 | -0.12(-1.68%) |
Jun 11, 2009 | 6.840 | 7.038 | 6.825 | 6.964 | 2,393,314 | +0.09(+1.30%) |
Jun 10, 2009 | 6.908 | 6.912 | 6.526 | 6.874 | 4,761,769 | +0.20(+2.94%) |
Jun 09, 2009 | 6.652 | 6.729 | 6.575 | 6.678 | 1,746,049 | +0.21(+3.20%) |
Jun 08, 2009 | 6.345 | 6.569 | 6.345 | 6.471 | 3,699,421 | -0.25(-3.77%) |
Jun 05, 2009 | 6.876 | 6.923 | 6.680 | 6.725 | 3,450,425 | -0.10(-1.47%) |
Jun 04, 2009 | 6.202 | 6.825 | 6.202 | 6.825 | 3,898,183 | +0.66(+10.69%) |
Jun 03, 2009 | 6.497 | 6.548 | 6.051 | 6.166 | 4,079,175 | -0.37(-5.62%) |
Jun 02, 2009 | 6.642 | 6.642 | 6.422 | 6.533 | 3,207,533 | +0.00(+0.00%) |
Jun 01, 2009 | 6.369 | 6.590 | 6.369 | 6.533 | 4,332,602 | +0.27(+4.25%) |
May 29, 2009 | 6.241 | 6.292 | 6.145 | 6.266 | 3,746,406 | +0.23(+3.89%) |
May 28, 2009 | 5.863 | 6.072 | 5.771 | 6.032 | 2,841,818 | +0.29(+5.13%) |
May 27, 2009 | 5.658 | 5.901 | 5.658 | 5.737 | 2,688,878 | +0.15(+2.59%) |
May 26, 2009 | 5.353 | 5.596 | 5.242 | 5.592 | 2,701,936 | +0.20(+3.64%) |
May 22, 2009 | 5.419 | 5.498 | 5.385 | 5.396 | 1,107,410 | +0.07(+1.24%) |
May 21, 2009 | 5.424 | 5.439 | 5.300 | 5.330 | 2,414,779 | -0.15(-2.69%) |
May 20, 2009 | 5.575 | 5.641 | 5.466 | 5.477 | 2,628,943 | -0.06(-1.04%) |
May 19, 2009 | 5.577 | 5.596 | 5.449 | 5.535 | 3,360,567 | -0.06(-1.11%) |
May 18, 2009 | 5.545 | 5.663 | 5.387 | 5.596 | 10,852,198 | +0.99(+21.54%) |
May 15, 2009 | 4.653 | 4.788 | 4.560 | 4.605 | 1,397,156 | -0.02(-0.51%) |
May 14, 2009 | 4.453 | 4.671 | 4.406 | 4.628 | 1,020,698 | +0.15(+3.24%) |
May 13, 2009 | 4.622 | 4.701 | 4.479 | 4.483 | 1,585,635 | -0.24(-5.06%) |
May 12, 2009 | 4.899 | 4.982 | 4.522 | 4.722 | 2,957,754 | +0.00(+0.00%) |
May 11, 2009 | 4.878 | 4.878 | 4.703 | 4.722 | 1,050,621 | -0.20(-4.16%) |
May 08, 2009 | 4.790 | 4.948 | 4.743 | 4.927 | 2,296,226 | +0.17(+3.68%) |
May 07, 2009 | 4.854 | 4.854 | 4.681 | 4.752 | 2,787,068 | -0.04(-0.85%) |
May 06, 2009 | 4.750 | 4.810 | 4.508 | 4.792 | 2,376,519 | +0.06(+1.22%) |
May 05, 2009 | 4.750 | 4.841 | 4.620 | 4.735 | 1,934,247 | -0.02(-0.49%) |
May 04, 2009 | 4.701 | 4.765 | 4.692 | 4.758 | 3,033,443 | +0.36(+8.30%) |