Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.075 | 7.289 | 7.034 | 7.201 | 10,803,731 | +0.20(+2.87%) |
Jul 30, 2009 | 6.868 | 7.139 | 6.817 | 7.000 | 11,378,529 | +0.16(+2.37%) |
Jul 29, 2009 | 6.815 | 6.861 | 6.703 | 6.838 | 9,190,682 | +0.02(+0.34%) |
Jul 28, 2009 | 6.676 | 6.935 | 6.606 | 6.815 | 12,184,916 | +0.08(+1.24%) |
Jul 27, 2009 | 6.922 | 7.008 | 6.644 | 6.732 | 16,866,752 | -0.16(-2.35%) |
Jul 24, 2009 | 6.990 | 7.060 | 6.778 | 6.894 | 15,887,381 | -0.19(-2.74%) |
Jul 23, 2009 | 7.219 | 7.322 | 7.047 | 7.088 | 18,501,944 | -0.04(-0.53%) |
Jul 22, 2009 | 6.781 | 7.301 | 6.691 | 7.126 | 23,279,866 | +0.32(+4.76%) |
Jul 21, 2009 | 6.776 | 6.850 | 6.549 | 6.802 | 15,283,972 | +0.10(+1.56%) |
Jul 20, 2009 | 6.531 | 6.776 | 6.464 | 6.698 | 14,408,024 | +0.30(+4.62%) |
Jul 17, 2009 | 6.413 | 6.554 | 6.348 | 6.402 | 21,258,060 | +0.13(+2.03%) |
Jul 16, 2009 | 6.032 | 6.299 | 5.956 | 6.274 | 20,028,868 | +0.36(+6.17%) |
Jul 15, 2009 | 5.892 | 6.060 | 5.846 | 5.910 | 16,328,525 | +0.12(+2.00%) |
Jul 14, 2009 | 5.753 | 5.849 | 5.732 | 5.794 | 8,625,289 | +0.07(+1.26%) |
Jul 13, 2009 | 5.583 | 5.753 | 5.472 | 5.722 | 13,180,972 | +0.11(+1.98%) |
Jul 10, 2009 | 5.625 | 5.660 | 5.496 | 5.611 | 5,822,059 | +0.01(+0.23%) |
Jul 09, 2009 | 5.387 | 5.683 | 5.387 | 5.598 | 13,571,399 | +0.27(+5.00%) |
Jul 08, 2009 | 5.555 | 5.684 | 5.134 | 5.331 | 22,971,686 | -0.23(-4.17%) |
Jul 07, 2009 | 5.544 | 5.745 | 5.501 | 5.563 | 15,245,542 | +0.02(+0.38%) |
Jul 06, 2009 | 5.379 | 5.544 | 5.336 | 5.542 | 9,459,711 | +0.06(+1.13%) |
Jul 02, 2009 | 5.552 | 5.596 | 5.282 | 5.480 | 11,443,998 | -0.18(-3.18%) |
Jul 01, 2009 | 5.686 | 5.836 | 5.478 | 5.660 | 17,079,324 | -0.09(-1.56%) |
Jun 30, 2009 | 5.768 | 5.910 | 5.622 | 5.750 | 15,409,679 | -0.13(-2.17%) |
Jun 29, 2009 | 6.253 | 6.266 | 5.823 | 5.877 | 13,333,863 | -0.28(-4.56%) |
Jun 26, 2009 | 6.129 | 6.289 | 6.083 | 6.158 | 10,494,969 | +0.03(+0.43%) |
Jun 25, 2009 | 6.050 | 6.153 | 5.877 | 6.132 | 11,346,963 | +0.14(+2.37%) |
Jun 24, 2009 | 5.557 | 6.029 | 5.500 | 5.990 | 19,321,546 | +0.43(+7.79%) |
Jun 23, 2009 | 5.482 | 5.594 | 5.408 | 5.557 | 10,900,496 | +0.03(+0.59%) |
Jun 22, 2009 | 5.779 | 5.779 | 5.459 | 5.524 | 16,551,217 | -0.25(-4.41%) |
Jun 19, 2009 | 5.820 | 5.903 | 5.720 | 5.779 | 14,308,272 | +0.00(+0.03%) |
Jun 18, 2009 | 5.737 | 5.802 | 4.123 | 5.777 | 11,186,351 | +0.04(+0.77%) |
Jun 17, 2009 | 5.746 | 5.849 | 5.692 | 5.733 | 11,650,194 | -0.02(-0.31%) |
Jun 16, 2009 | 5.728 | 5.838 | 5.679 | 5.751 | 13,519,881 | +0.02(+0.43%) |
Jun 15, 2009 | 5.706 | 5.779 | 5.567 | 5.727 | 13,429,564 | -0.12(-1.99%) |
Jun 12, 2009 | 5.959 | 5.959 | 5.678 | 5.843 | 16,243,140 | -0.15(-2.48%) |
Jun 11, 2009 | 5.956 | 6.145 | 5.928 | 5.992 | 22,024,388 | -0.24(-3.78%) |
Jun 10, 2009 | 6.265 | 6.332 | 6.088 | 6.227 | 13,642,338 | -0.02(-0.31%) |
Jun 09, 2009 | 6.039 | 6.251 | 6.039 | 6.247 | 10,077,785 | +0.12(+1.95%) |
Jun 08, 2009 | 5.959 | 6.296 | 5.912 | 6.127 | 11,570,451 | -0.07(-1.19%) |
Jun 05, 2009 | 6.114 | 6.266 | 6.077 | 6.201 | 13,910,999 | +0.10(+1.66%) |
Jun 04, 2009 | 5.938 | 6.113 | 5.848 | 6.099 | 16,036,834 | +0.17(+2.87%) |
Jun 03, 2009 | 5.866 | 5.933 | 5.781 | 5.929 | 14,245,477 | +0.08(+1.28%) |
Jun 02, 2009 | 5.884 | 5.962 | 5.769 | 5.854 | 9,379,337 | +0.00(+0.03%) |
Jun 01, 2009 | 5.794 | 5.874 | 5.737 | 5.853 | 18,681,384 | +0.20(+3.56%) |
May 29, 2009 | 5.673 | 5.717 | 5.573 | 5.652 | 14,124,941 | +0.05(+0.96%) |
May 28, 2009 | 5.287 | 5.617 | 5.238 | 5.598 | 24,588,368 | +0.43(+8.32%) |
May 27, 2009 | 5.300 | 5.330 | 5.153 | 5.168 | 14,202,806 | -0.07(-1.34%) |
May 26, 2009 | 5.436 | 5.460 | 5.186 | 5.238 | 21,243,762 | -0.11(-2.14%) |
May 22, 2009 | 5.230 | 5.500 | 5.181 | 5.353 | 23,087,426 | +0.16(+3.12%) |
May 21, 2009 | 4.779 | 5.256 | 4.774 | 5.191 | 30,865,400 | +0.45(+9.52%) |
May 20, 2009 | 4.946 | 5.073 | 4.614 | 4.740 | 33,559,816 | -0.26(-5.17%) |
May 19, 2009 | 5.070 | 5.102 | 4.985 | 4.998 | 14,069,085 | -0.00(-0.03%) |
May 18, 2009 | 5.019 | 5.065 | 4.895 | 5.000 | 13,841,247 | +0.02(+0.46%) |
May 15, 2009 | 4.949 | 5.037 | 4.934 | 4.977 | 7,404,374 | -0.02(-0.33%) |
May 14, 2009 | 5.063 | 5.067 | 4.936 | 4.993 | 10,970,793 | -0.05(-0.97%) |
May 13, 2009 | 5.070 | 5.085 | 4.980 | 5.042 | 9,572,213 | -0.05(-1.06%) |
May 12, 2009 | 5.093 | 5.165 | 5.034 | 5.096 | 14,280,292 | +0.04(+0.71%) |
May 11, 2009 | 4.892 | 5.091 | 4.870 | 5.060 | 11,569,882 | +0.00(+0.10%) |
May 08, 2009 | 5.117 | 5.148 | 5.002 | 5.055 | 9,208,622 | -0.00(-0.03%) |
May 07, 2009 | 5.315 | 5.336 | 4.998 | 5.057 | 9,920,042 | -0.17(-3.34%) |
May 06, 2009 | 5.147 | 5.331 | 5.127 | 5.232 | 23,201,640 | +0.15(+2.96%) |
May 05, 2009 | 5.058 | 5.125 | 4.991 | 5.081 | 9,779,376 | +0.05(+1.07%) |
May 04, 2009 | 5.034 | 5.067 | 4.903 | 5.027 | 15,484,381 | +0.13(+2.64%) |