Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.946 | 7.080 | 6.883 | 7.044 | 8,507,619 | +0.11(+1.55%) |
Jul 30, 2009 | 6.963 | 7.080 | 6.865 | 6.937 | 9,371,570 | +0.05(+0.78%) |
Jul 29, 2009 | 6.676 | 6.919 | 6.649 | 6.883 | 8,363,231 | +0.14(+2.13%) |
Jul 28, 2009 | 6.622 | 6.802 | 6.587 | 6.739 | 6,969,886 | +0.09(+1.35%) |
Jul 27, 2009 | 6.614 | 6.694 | 6.515 | 6.649 | 8,854,361 | -0.04(-0.54%) |
Jul 24, 2009 | 6.308 | 6.775 | 6.308 | 6.685 | 15,023,555 | +0.29(+4.49%) |
Jul 23, 2009 | 6.201 | 6.398 | 6.075 | 6.398 | 9,811,756 | +0.19(+3.03%) |
Jul 22, 2009 | 6.192 | 6.506 | 6.111 | 6.210 | 15,270,209 | +0.04(+0.73%) |
Jul 21, 2009 | 6.596 | 6.596 | 5.932 | 6.165 | 20,511,306 | -0.39(-5.89%) |
Jul 20, 2009 | 6.317 | 6.569 | 6.281 | 6.551 | 9,384,310 | +0.25(+3.99%) |
Jul 17, 2009 | 6.308 | 6.362 | 6.210 | 6.299 | 5,271,849 | -0.04(-0.71%) |
Jul 16, 2009 | 6.326 | 6.362 | 6.147 | 6.344 | 6,172,676 | +0.00(+0.00%) |
Jul 15, 2009 | 6.192 | 6.362 | 6.084 | 6.344 | 6,161,790 | +0.22(+3.67%) |
Jul 14, 2009 | 6.102 | 6.183 | 6.030 | 6.120 | 8,350,722 | +0.02(+0.29%) |
Jul 13, 2009 | 6.021 | 6.111 | 6.003 | 6.102 | 9,068,343 | +0.19(+3.19%) |
Jul 10, 2009 | 5.788 | 5.967 | 5.770 | 5.914 | 7,357,736 | +0.08(+1.38%) |
Jul 09, 2009 | 5.958 | 6.003 | 5.797 | 5.833 | 9,410,795 | -0.10(-1.66%) |
Jul 08, 2009 | 5.842 | 6.012 | 5.788 | 5.932 | 14,572,674 | +0.12(+2.01%) |
Jul 07, 2009 | 5.914 | 5.923 | 5.770 | 5.815 | 8,907,505 | -0.11(-1.82%) |
Jul 06, 2009 | 5.806 | 5.958 | 5.770 | 5.923 | 10,376,179 | +0.09(+1.54%) |
Jul 02, 2009 | 5.878 | 5.914 | 5.743 | 5.833 | 12,372,302 | -0.27(-4.41%) |
Jul 01, 2009 | 6.057 | 6.228 | 6.048 | 6.102 | 8,106,338 | +0.06(+1.04%) |
Jun 30, 2009 | 5.985 | 6.048 | 5.806 | 6.039 | 9,508,095 | +0.05(+0.90%) |
Jun 29, 2009 | 5.923 | 6.039 | 5.833 | 5.985 | 4,640,797 | +0.10(+1.68%) |
Jun 26, 2009 | 5.923 | 6.003 | 5.761 | 5.887 | 10,669,016 | -0.05(-0.91%) |
Jun 25, 2009 | 5.824 | 5.940 | 5.806 | 5.940 | 7,423,229 | +0.28(+4.91%) |
Jun 24, 2009 | 5.662 | 5.743 | 5.582 | 5.662 | 9,258,402 | +0.05(+0.96%) |
Jun 23, 2009 | 5.698 | 5.734 | 5.510 | 5.608 | 10,819,756 | -0.10(-1.73%) |
Jun 22, 2009 | 5.878 | 5.905 | 5.698 | 5.707 | 6,420,153 | -0.25(-4.22%) |
Jun 19, 2009 | 6.003 | 6.021 | 5.878 | 5.958 | 7,738,491 | +0.00(+0.00%) |
Jun 18, 2009 | 5.994 | 6.012 | 5.815 | 5.958 | 9,963,773 | +0.02(+0.30%) |
Jun 17, 2009 | 5.797 | 6.030 | 5.734 | 5.940 | 12,799,120 | +0.17(+2.95%) |
Jun 16, 2009 | 5.833 | 5.940 | 5.743 | 5.770 | 6,615,894 | -0.04(-0.77%) |
Jun 15, 2009 | 5.887 | 5.887 | 5.743 | 5.815 | 8,840,200 | -0.12(-1.97%) |
Jun 12, 2009 | 5.949 | 6.039 | 5.860 | 5.932 | 9,982,545 | -0.03(-0.45%) |
Jun 11, 2009 | 5.967 | 6.111 | 5.878 | 5.958 | 9,897,512 | -0.01(-0.15%) |
Jun 10, 2009 | 6.111 | 6.147 | 5.896 | 5.967 | 8,777,887 | -0.14(-2.35%) |
Jun 09, 2009 | 6.129 | 6.201 | 6.012 | 6.111 | 7,606,092 | -0.01(-0.15%) |
Jun 08, 2009 | 6.147 | 6.174 | 6.084 | 6.120 | 5,709,510 | -0.06(-1.02%) |
Jun 05, 2009 | 6.273 | 6.290 | 6.093 | 6.183 | 11,507,876 | +0.03(+0.44%) |
Jun 04, 2009 | 6.281 | 6.290 | 6.111 | 6.156 | 9,913,693 | -0.10(-1.58%) |
Jun 03, 2009 | 6.273 | 6.335 | 6.156 | 6.255 | 9,114,218 | -0.06(-0.99%) |
Jun 02, 2009 | 6.192 | 6.479 | 6.174 | 6.317 | 14,036,277 | +0.14(+2.33%) |
Jun 01, 2009 | 6.129 | 6.264 | 6.021 | 6.174 | 14,868,647 | +0.13(+2.08%) |
May 29, 2009 | 6.012 | 6.048 | 5.905 | 6.048 | 8,077,385 | +0.06(+1.05%) |
May 28, 2009 | 6.057 | 6.057 | 5.905 | 5.985 | 9,100,325 | +0.06(+1.06%) |
May 27, 2009 | 6.201 | 6.228 | 5.923 | 5.923 | 8,749,288 | -0.28(-4.49%) |
May 26, 2009 | 6.057 | 6.201 | 5.940 | 6.201 | 7,168,112 | +0.19(+3.13%) |
May 22, 2009 | 6.084 | 6.120 | 5.940 | 6.012 | 5,842,200 | -0.05(-0.89%) |
May 21, 2009 | 6.246 | 6.246 | 6.012 | 6.066 | 9,993,015 | -0.15(-2.45%) |
May 20, 2009 | 6.407 | 6.506 | 6.201 | 6.219 | 8,181,752 | -0.13(-2.12%) |
May 19, 2009 | 6.443 | 6.506 | 6.290 | 6.353 | 8,554,901 | -0.04(-0.56%) |
May 18, 2009 | 6.228 | 6.398 | 6.192 | 6.389 | 6,049,231 | +0.21(+3.34%) |
May 15, 2009 | 6.273 | 6.335 | 6.120 | 6.183 | 8,317,368 | -0.05(-0.86%) |
May 14, 2009 | 6.201 | 6.425 | 6.102 | 6.237 | 9,288,426 | +0.04(+0.72%) |
May 13, 2009 | 6.335 | 6.344 | 6.111 | 6.192 | 7,184,042 | -0.21(-3.23%) |
May 12, 2009 | 6.443 | 6.515 | 6.281 | 6.398 | 7,753,430 | -0.03(-0.42%) |
May 11, 2009 | 6.506 | 6.551 | 6.371 | 6.425 | 7,878,403 | -0.18(-2.72%) |
May 08, 2009 | 6.631 | 6.631 | 6.389 | 6.605 | 12,387,523 | +0.15(+2.36%) |
May 07, 2009 | 6.784 | 6.838 | 6.398 | 6.452 | 8,658,501 | -0.30(-4.39%) |
May 06, 2009 | 6.775 | 6.910 | 6.551 | 6.748 | 7,677,872 | +0.06(+0.94%) |
May 05, 2009 | 6.587 | 6.793 | 6.551 | 6.685 | 11,378,529 | +0.06(+0.95%) |
May 04, 2009 | 6.596 | 6.622 | 6.542 | 6.622 | 9,528,410 | +0.29(+4.53%) |