Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.980 | 6.290 | 5.901 | 6.257 | 20,919,608 | +0.33(+5.56%) |
Jul 30, 2009 | 5.927 | 5.986 | 5.864 | 5.927 | 12,241,247 | +0.16(+2.86%) |
Jul 29, 2009 | 5.861 | 5.901 | 5.703 | 5.762 | 15,414,568 | -0.18(-3.10%) |
Jul 28, 2009 | 6.000 | 6.023 | 5.828 | 5.947 | 17,486,618 | -0.13(-2.17%) |
Jul 27, 2009 | 6.250 | 6.283 | 6.039 | 6.079 | 15,477,753 | -0.15(-2.43%) |
Jul 24, 2009 | 6.277 | 6.356 | 6.171 | 6.230 | 12,979,159 | +0.02(+0.32%) |
Jul 23, 2009 | 6.191 | 6.395 | 6.184 | 6.211 | 17,243,048 | -0.05(-0.74%) |
Jul 22, 2009 | 6.197 | 6.369 | 6.158 | 6.257 | 13,114,571 | -0.03(-0.42%) |
Jul 21, 2009 | 6.553 | 6.573 | 6.138 | 6.283 | 16,943,686 | -0.19(-2.95%) |
Jul 20, 2009 | 6.448 | 6.507 | 6.336 | 6.474 | 16,719,487 | +0.26(+4.14%) |
Jul 17, 2009 | 6.237 | 6.290 | 6.146 | 6.217 | 11,511,965 | +0.01(+0.11%) |
Jul 16, 2009 | 6.158 | 6.244 | 6.052 | 6.211 | 11,113,648 | +0.02(+0.32%) |
Jul 15, 2009 | 6.237 | 6.270 | 6.164 | 6.191 | 19,295,432 | +0.22(+3.76%) |
Jul 14, 2009 | 5.907 | 6.000 | 5.828 | 5.967 | 16,880,770 | +0.16(+2.72%) |
Jul 13, 2009 | 5.525 | 5.815 | 5.512 | 5.808 | 14,573,162 | +0.15(+2.68%) |
Jul 10, 2009 | 5.604 | 5.709 | 5.538 | 5.657 | 10,564,311 | -0.43(-7.04%) |
Jul 09, 2009 | 5.644 | 6.085 | 5.588 | 6.085 | 15,373,557 | +0.53(+9.62%) |
Jul 08, 2009 | 5.710 | 5.795 | 5.419 | 5.551 | 22,946,774 | -0.21(-3.66%) |
Jul 07, 2009 | 5.795 | 5.927 | 5.743 | 5.762 | 14,967,320 | -0.01(-0.11%) |
Jul 06, 2009 | 5.848 | 5.881 | 5.696 | 5.769 | 14,008,327 | -0.26(-4.27%) |
Jul 02, 2009 | 6.052 | 6.105 | 5.914 | 6.026 | 14,664,680 | -0.22(-3.48%) |
Jul 01, 2009 | 6.019 | 6.263 | 5.967 | 6.244 | 20,386,528 | +0.42(+7.13%) |
Jun 30, 2009 | 6.072 | 6.105 | 5.749 | 5.828 | 17,445,936 | -0.24(-3.91%) |
Jun 29, 2009 | 6.052 | 6.145 | 5.986 | 6.066 | 10,684,511 | +0.05(+0.88%) |
Jun 26, 2009 | 6.250 | 6.263 | 5.980 | 6.013 | 16,108,486 | -0.16(-2.67%) |
Jun 25, 2009 | 6.072 | 6.191 | 6.033 | 6.178 | 18,559,510 | +0.20(+3.31%) |
Jun 24, 2009 | 5.980 | 6.132 | 5.901 | 5.980 | 23,244,836 | +0.19(+3.30%) |
Jun 23, 2009 | 5.630 | 5.828 | 5.439 | 5.789 | 23,344,194 | +0.22(+4.03%) |
Jun 22, 2009 | 5.795 | 5.835 | 5.565 | 5.565 | 35,227,180 | -0.51(-8.36%) |
Jun 19, 2009 | 5.940 | 6.158 | 5.914 | 6.072 | 21,264,716 | +0.20(+3.48%) |
Jun 18, 2009 | 6.052 | 6.184 | 5.855 | 5.868 | 23,594,284 | -0.20(-3.26%) |
Jun 17, 2009 | 6.112 | 6.112 | 5.841 | 6.066 | 24,709,726 | +0.01(+0.11%) |
Jun 16, 2009 | 6.092 | 6.204 | 5.954 | 6.059 | 25,963,206 | +0.13(+2.11%) |
Jun 15, 2009 | 6.263 | 6.263 | 5.855 | 5.934 | 39,713,240 | -0.33(-5.26%) |
Jun 12, 2009 | 6.389 | 6.461 | 6.197 | 6.263 | 23,580,548 | -0.26(-4.04%) |
Jun 11, 2009 | 6.626 | 6.801 | 6.431 | 6.527 | 34,592,872 | -0.17(-2.56%) |
Jun 10, 2009 | 7.127 | 7.140 | 6.626 | 6.699 | 30,518,038 | -0.30(-4.24%) |
Jun 09, 2009 | 7.219 | 7.292 | 6.995 | 6.995 | 17,109,396 | -0.07(-1.03%) |
Jun 08, 2009 | 6.811 | 7.081 | 6.745 | 7.068 | 23,296,370 | +0.05(+0.66%) |
Jun 05, 2009 | 7.101 | 7.219 | 6.903 | 7.022 | 24,480,982 | -0.43(-5.75%) |
Jun 04, 2009 | 7.424 | 7.516 | 7.298 | 7.450 | 20,676,064 | +0.23(+3.20%) |
Jun 03, 2009 | 7.687 | 7.714 | 7.028 | 7.219 | 26,722,168 | -0.58(-7.44%) |
Jun 02, 2009 | 7.516 | 7.865 | 7.463 | 7.800 | 21,107,808 | +0.28(+3.77%) |
Jun 01, 2009 | 7.846 | 7.912 | 7.483 | 7.516 | 26,030,054 | -0.24(-3.14%) |
May 29, 2009 | 7.681 | 7.806 | 7.542 | 7.760 | 30,291,816 | +0.42(+5.66%) |
May 28, 2009 | 7.140 | 7.404 | 7.114 | 7.345 | 27,001,886 | +0.32(+4.60%) |
May 27, 2009 | 7.035 | 7.107 | 6.863 | 7.022 | 19,808,434 | +0.01(+0.19%) |
May 26, 2009 | 6.764 | 7.055 | 6.679 | 7.008 | 16,640,931 | -0.04(-0.56%) |
May 22, 2009 | 6.989 | 7.219 | 6.969 | 7.048 | 25,956,040 | +0.13(+1.91%) |
May 21, 2009 | 6.586 | 6.929 | 6.323 | 6.916 | 38,748,636 | +0.32(+4.90%) |
May 20, 2009 | 6.158 | 6.626 | 6.158 | 6.593 | 37,108,452 | +0.55(+9.05%) |
May 19, 2009 | 5.914 | 6.158 | 5.828 | 6.046 | 17,465,646 | +0.20(+3.38%) |
May 18, 2009 | 5.848 | 5.894 | 5.631 | 5.848 | 12,589,238 | +0.00(+0.00%) |
May 15, 2009 | 5.940 | 6.099 | 5.729 | 5.848 | 18,184,510 | -0.13(-2.21%) |
May 14, 2009 | 5.841 | 6.046 | 5.756 | 5.980 | 12,099,363 | +0.08(+1.34%) |
May 13, 2009 | 5.861 | 6.204 | 5.848 | 5.901 | 21,081,032 | -0.09(-1.43%) |
May 12, 2009 | 5.749 | 6.000 | 5.690 | 5.986 | 20,136,112 | +0.34(+5.95%) |
May 11, 2009 | 5.657 | 5.775 | 5.525 | 5.650 | 13,776,849 | -0.11(-1.83%) |
May 08, 2009 | 5.703 | 5.762 | 5.565 | 5.756 | 13,540,099 | +0.12(+2.11%) |
May 07, 2009 | 5.934 | 6.039 | 5.565 | 5.637 | 20,488,828 | -0.17(-2.95%) |
May 06, 2009 | 5.749 | 5.835 | 5.703 | 5.808 | 13,520,685 | +0.24(+4.26%) |
May 05, 2009 | 5.690 | 5.762 | 5.479 | 5.571 | 13,455,657 | -0.01(-0.12%) |
May 04, 2009 | 5.380 | 5.597 | 5.354 | 5.578 | 14,666,271 | +0.28(+5.35%) |