Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.753 | 6.775 | 6.315 | 6.547 | 5,430,632 | -0.32(-4.67%) |
Jul 30, 2009 | 7.013 | 7.111 | 6.861 | 6.867 | 5,781,333 | -0.06(-0.92%) |
Jul 29, 2009 | 7.168 | 7.264 | 6.902 | 6.930 | 2,384,233 | -0.24(-3.32%) |
Jul 28, 2009 | 7.406 | 7.428 | 7.105 | 7.168 | 1,007,071 | -0.26(-3.50%) |
Jul 27, 2009 | 7.403 | 7.505 | 7.283 | 7.428 | 1,239,989 | +0.13(+1.83%) |
Jul 24, 2009 | 7.124 | 7.311 | 7.073 | 7.295 | 1,251 | +0.04(+0.57%) |
Jul 23, 2009 | 6.905 | 7.314 | 6.883 | 7.254 | 2,746,646 | +0.36(+5.15%) |
Jul 22, 2009 | 6.962 | 7.108 | 6.797 | 6.899 | 2,533,793 | -0.12(-1.72%) |
Jul 21, 2009 | 7.061 | 7.133 | 6.950 | 7.019 | 2,065,785 | +0.02(+0.32%) |
Jul 20, 2009 | 6.772 | 7.029 | 6.729 | 6.997 | 2,054,596 | +0.29(+4.30%) |
Jul 17, 2009 | 6.604 | 6.756 | 6.569 | 6.708 | 841,285 | +0.05(+0.81%) |
Jul 16, 2009 | 6.480 | 6.705 | 6.377 | 6.655 | 1,111,480 | +0.09(+1.40%) |
Jul 15, 2009 | 6.344 | 6.696 | 6.230 | 6.563 | 1,870,145 | +0.39(+6.27%) |
Jul 14, 2009 | 5.985 | 6.188 | 5.890 | 6.176 | 2,449,712 | +0.31(+5.24%) |
Jul 13, 2009 | 5.874 | 5.947 | 5.706 | 5.868 | 5,187,181 | +0.13(+2.21%) |
Jul 10, 2009 | 5.713 | 5.782 | 5.678 | 5.741 | 1,142,245 | +0.03(+0.56%) |
Jul 09, 2009 | 5.849 | 5.868 | 5.655 | 5.709 | 1,204,300 | -0.08(-1.42%) |
Jul 08, 2009 | 5.890 | 6.020 | 5.751 | 5.792 | 1,192,559 | -0.11(-1.88%) |
Jul 07, 2009 | 6.106 | 6.106 | 5.868 | 5.903 | 938,726 | -0.18(-2.97%) |
Jul 06, 2009 | 6.302 | 6.344 | 6.001 | 6.084 | 1,632,549 | -0.33(-5.10%) |
Jul 02, 2009 | 6.306 | 6.410 | 6.179 | 6.410 | 1,006,286 | -0.07(-1.13%) |
Jul 01, 2009 | 6.369 | 6.499 | 6.341 | 6.483 | 640,383 | +0.11(+1.74%) |
Jun 30, 2009 | 6.385 | 6.436 | 6.134 | 6.372 | 1,073,030 | +0.03(+0.40%) |
Jun 29, 2009 | 6.345 | 6.430 | 6.255 | 6.347 | 1,146,239 | +0.05(+0.86%) |
Jun 26, 2009 | 5.982 | 6.372 | 5.963 | 6.293 | 1,133,345 | +0.29(+4.86%) |
Jun 25, 2009 | 6.163 | 6.188 | 6.001 | 6.001 | 1,395,561 | -0.16(-2.67%) |
Jun 24, 2009 | 6.160 | 6.420 | 6.080 | 6.166 | 946,003 | +0.08(+1.36%) |
Jun 23, 2009 | 5.979 | 6.180 | 5.922 | 6.084 | 1,071,318 | +0.08(+1.32%) |
Jun 22, 2009 | 6.360 | 6.394 | 5.995 | 6.004 | 1,326,945 | -0.46(-7.11%) |
Jun 19, 2009 | 6.578 | 6.658 | 6.385 | 6.464 | 934,905 | -0.02(-0.29%) |
Jun 18, 2009 | 6.464 | 6.575 | 6.407 | 6.483 | 640,456 | +0.08(+1.29%) |
Jun 17, 2009 | 6.480 | 6.537 | 6.290 | 6.401 | 596,002 | -0.10(-1.56%) |
Jun 16, 2009 | 6.724 | 6.775 | 6.331 | 6.502 | 1,572,599 | -0.22(-3.30%) |
Jun 15, 2009 | 7.067 | 7.067 | 6.544 | 6.724 | 2,851,708 | -0.41(-5.74%) |
Jun 12, 2009 | 7.016 | 7.175 | 6.994 | 7.133 | 1,270,129 | +0.09(+1.26%) |
Jun 11, 2009 | 6.908 | 7.137 | 6.772 | 7.045 | 1,165,039 | +0.21(+3.06%) |
Jun 10, 2009 | 7.008 | 7.070 | 6.737 | 6.835 | 1,497,870 | -0.09(-1.33%) |
Jun 09, 2009 | 6.721 | 6.959 | 6.696 | 6.927 | 1,123,590 | +0.24(+3.56%) |
Jun 08, 2009 | 6.499 | 6.737 | 6.439 | 6.689 | 1,453,855 | +0.07(+1.05%) |
Jun 05, 2009 | 6.493 | 6.946 | 6.423 | 6.620 | 3,353,781 | +0.22(+3.42%) |
Jun 04, 2009 | 6.312 | 6.452 | 6.252 | 6.401 | 1,153,746 | +0.07(+1.15%) |
Jun 03, 2009 | 6.401 | 6.401 | 6.160 | 6.328 | 1,196,358 | -0.07(-1.09%) |
Jun 02, 2009 | 6.471 | 6.569 | 6.379 | 6.398 | 2,203,254 | -0.13(-1.94%) |
Jun 01, 2009 | 6.141 | 6.575 | 6.141 | 6.524 | 2,646,008 | +0.47(+7.81%) |
May 29, 2009 | 5.922 | 6.058 | 5.849 | 6.052 | 1,418,119 | +0.14(+2.31%) |
May 28, 2009 | 5.830 | 5.944 | 5.779 | 5.915 | 1,738,143 | +0.10(+1.69%) |
May 27, 2009 | 5.858 | 5.957 | 5.809 | 5.817 | 1,699,018 | -0.11(-1.82%) |
May 26, 2009 | 5.773 | 6.058 | 5.773 | 5.925 | 1,375,339 | +0.06(+1.03%) |
May 22, 2009 | 5.846 | 6.011 | 5.801 | 5.865 | 1,244,084 | +0.07(+1.20%) |
May 21, 2009 | 5.551 | 5.824 | 5.475 | 5.795 | 2,603,187 | +0.11(+1.95%) |
May 20, 2009 | 5.690 | 5.779 | 5.560 | 5.684 | 2,584,902 | +0.05(+0.90%) |
May 19, 2009 | 5.640 | 5.766 | 5.551 | 5.633 | 1,742,226 | -0.02(-0.34%) |
May 18, 2009 | 5.424 | 5.703 | 5.367 | 5.652 | 1,872,317 | +0.33(+6.13%) |
May 15, 2009 | 5.398 | 5.503 | 5.268 | 5.326 | 1,229,639 | -0.16(-2.89%) |
May 14, 2009 | 5.376 | 5.567 | 5.327 | 5.484 | 1,330,469 | +0.11(+2.13%) |
May 13, 2009 | 5.589 | 5.627 | 5.313 | 5.370 | 1,220,978 | -0.28(-4.89%) |
May 12, 2009 | 5.912 | 5.992 | 5.471 | 5.646 | 2,303,955 | -0.25(-4.25%) |
May 11, 2009 | 5.713 | 6.027 | 5.713 | 5.896 | 1,952,548 | -0.03(-0.59%) |
May 08, 2009 | 5.833 | 6.011 | 5.630 | 5.931 | 1,947,330 | +0.19(+3.37%) |
May 07, 2009 | 6.157 | 6.274 | 5.621 | 5.738 | 2,201,860 | -0.31(-5.19%) |
May 06, 2009 | 6.169 | 6.233 | 5.966 | 6.052 | 1,696,414 | -0.02(-0.31%) |
May 05, 2009 | 6.131 | 6.328 | 5.995 | 6.071 | 3,478,566 | -0.07(-1.09%) |
May 04, 2009 | 6.027 | 6.179 | 5.960 | 6.138 | 2,121,711 | +0.42(+7.32%) |