Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.322 | 6.455 | 6.318 | 6.378 | 4,700,786 | -0.07(-1.02%) |
Jul 30, 2009 | 5.915 | 6.467 | 5.869 | 6.444 | 12,826,901 | +0.74(+12.88%) |
Jul 29, 2009 | 5.641 | 5.713 | 5.601 | 5.708 | 3,445,698 | -0.00(-0.05%) |
Jul 28, 2009 | 5.703 | 5.769 | 5.654 | 5.711 | 3,662,335 | -0.03(-0.57%) |
Jul 27, 2009 | 5.825 | 5.830 | 5.673 | 5.744 | 3,742,849 | -0.04(-0.69%) |
Jul 24, 2009 | 5.813 | 5.886 | 5.718 | 5.784 | 3,121,887 | -0.02(-0.40%) |
Jul 23, 2009 | 5.614 | 5.913 | 5.614 | 5.807 | 5,788,038 | +0.18(+3.13%) |
Jul 22, 2009 | 5.637 | 5.757 | 5.597 | 5.631 | 4,140,128 | +0.01(+0.26%) |
Jul 21, 2009 | 5.531 | 5.730 | 5.523 | 5.617 | 6,527,789 | +0.20(+3.65%) |
Jul 20, 2009 | 5.329 | 5.446 | 5.283 | 5.419 | 4,394,106 | +0.12(+2.36%) |
Jul 17, 2009 | 5.359 | 5.372 | 5.254 | 5.294 | 4,587,256 | -0.06(-1.15%) |
Jul 16, 2009 | 5.270 | 5.396 | 5.253 | 5.356 | 3,044,882 | +0.06(+1.14%) |
Jul 15, 2009 | 5.182 | 5.330 | 5.182 | 5.296 | 4,487,685 | +0.22(+4.23%) |
Jul 14, 2009 | 5.027 | 5.126 | 5.017 | 5.080 | 4,741,175 | +0.14(+2.87%) |
Jul 13, 2009 | 4.832 | 4.953 | 4.814 | 4.939 | 5,948,827 | +0.11(+2.38%) |
Jul 10, 2009 | 4.759 | 4.844 | 4.719 | 4.824 | 6,326,254 | -0.01(-0.24%) |
Jul 09, 2009 | 5.072 | 5.072 | 4.817 | 4.835 | 7,274,885 | -0.09(-1.83%) |
Jul 08, 2009 | 5.032 | 5.060 | 4.830 | 4.926 | 5,943,875 | -0.08(-1.52%) |
Jul 07, 2009 | 5.301 | 5.301 | 4.989 | 5.002 | 8,718,261 | -0.32(-6.06%) |
Jul 06, 2009 | 5.364 | 5.376 | 5.165 | 5.324 | 12,006,546 | -0.22(-3.93%) |
Jul 02, 2009 | 5.607 | 5.720 | 5.542 | 5.542 | 3,008,008 | -0.23(-4.02%) |
Jul 01, 2009 | 5.782 | 5.908 | 5.769 | 5.774 | 3,548,966 | +0.07(+1.21%) |
Jun 30, 2009 | 5.754 | 5.826 | 5.625 | 5.706 | 3,264,302 | -0.06(-1.12%) |
Jun 29, 2009 | 5.766 | 5.823 | 5.700 | 5.770 | 3,133,710 | +0.03(+0.47%) |
Jun 26, 2009 | 5.800 | 5.862 | 5.683 | 5.743 | 5,290,504 | -0.07(-1.18%) |
Jun 25, 2009 | 5.661 | 5.845 | 5.640 | 5.812 | 7,333,460 | +0.34(+6.13%) |
Jun 24, 2009 | 5.480 | 5.625 | 5.446 | 5.476 | 4,342,521 | +0.03(+0.53%) |
Jun 23, 2009 | 5.455 | 5.511 | 5.343 | 5.447 | 3,829,459 | +0.01(+0.13%) |
Jun 22, 2009 | 5.539 | 5.608 | 5.376 | 5.440 | 5,316,641 | -0.22(-3.90%) |
Jun 19, 2009 | 5.618 | 5.708 | 5.598 | 5.661 | 4,256,664 | +0.10(+1.80%) |
Jun 18, 2009 | 5.506 | 5.608 | 5.384 | 5.561 | 5,329,065 | +0.04(+0.81%) |
Jun 17, 2009 | 5.589 | 5.589 | 5.426 | 5.516 | 4,518,734 | -0.09(-1.69%) |
Jun 16, 2009 | 5.780 | 5.827 | 5.607 | 5.611 | 4,766,790 | -0.09(-1.58%) |
Jun 15, 2009 | 5.978 | 5.978 | 5.665 | 5.701 | 7,222,177 | -0.37(-6.03%) |
Jun 12, 2009 | 5.813 | 6.084 | 5.803 | 6.067 | 10,289,354 | +0.16(+2.74%) |
Jun 11, 2009 | 6.088 | 6.108 | 5.892 | 5.905 | 11,061,514 | -0.16(-2.58%) |
Jun 10, 2009 | 6.239 | 6.259 | 5.962 | 6.061 | 5,367,034 | -0.12(-1.90%) |
Jun 09, 2009 | 6.194 | 6.279 | 6.121 | 6.179 | 3,169,356 | +0.02(+0.30%) |
Jun 08, 2009 | 6.124 | 6.227 | 6.050 | 6.160 | 4,443,431 | +0.11(+1.85%) |
Jun 05, 2009 | 6.038 | 6.083 | 5.906 | 6.048 | 5,857,313 | +0.09(+1.52%) |
Jun 04, 2009 | 5.846 | 6.041 | 5.809 | 5.958 | 6,322,055 | +0.12(+2.01%) |
Jun 03, 2009 | 5.999 | 6.015 | 5.760 | 5.840 | 6,323,785 | -0.28(-4.59%) |
Jun 02, 2009 | 6.134 | 6.295 | 6.062 | 6.121 | 6,496,196 | +0.02(+0.31%) |
Jun 01, 2009 | 5.949 | 6.203 | 5.898 | 6.103 | 6,744,133 | +0.23(+3.98%) |
May 29, 2009 | 5.627 | 5.895 | 5.609 | 5.869 | 6,629,634 | +0.32(+5.73%) |
May 28, 2009 | 5.479 | 5.579 | 5.399 | 5.551 | 4,691,766 | +0.12(+2.27%) |
May 27, 2009 | 5.622 | 5.651 | 5.406 | 5.427 | 4,326,484 | -0.17(-3.00%) |
May 26, 2009 | 5.329 | 5.638 | 5.329 | 5.595 | 5,811,825 | +0.20(+3.72%) |
May 22, 2009 | 5.410 | 5.462 | 5.349 | 5.394 | 3,908,863 | +0.02(+0.37%) |
May 21, 2009 | 5.400 | 5.404 | 5.264 | 5.374 | 7,978,516 | -0.16(-2.95%) |
May 20, 2009 | 5.307 | 5.678 | 5.307 | 5.538 | 10,427,884 | +0.26(+4.89%) |
May 19, 2009 | 5.258 | 5.386 | 5.250 | 5.280 | 5,972,029 | +0.01(+0.19%) |
May 18, 2009 | 5.042 | 5.304 | 5.035 | 5.270 | 5,434,287 | +0.25(+5.06%) |
May 15, 2009 | 4.947 | 5.167 | 4.946 | 5.016 | 6,801,124 | +0.02(+0.49%) |
May 14, 2009 | 4.984 | 5.092 | 4.888 | 4.992 | 6,591,044 | +0.04(+0.87%) |
May 13, 2009 | 5.119 | 5.131 | 4.949 | 4.949 | 11,801,572 | -0.31(-5.86%) |
May 12, 2009 | 5.300 | 5.337 | 5.172 | 5.257 | 9,520,110 | -0.04(-0.81%) |
May 11, 2009 | 5.447 | 5.480 | 5.287 | 5.300 | 8,506,814 | -0.29(-5.23%) |
May 08, 2009 | 5.483 | 5.601 | 5.409 | 5.592 | 8,790,390 | +0.21(+3.94%) |
May 07, 2009 | 5.625 | 5.647 | 5.314 | 5.380 | 8,371,241 | -0.22(-3.84%) |
May 06, 2009 | 5.579 | 5.615 | 5.499 | 5.595 | 6,929,805 | +0.08(+1.43%) |
May 05, 2009 | 5.651 | 5.707 | 5.485 | 5.516 | 10,377,262 | -0.12(-2.14%) |
May 04, 2009 | 5.410 | 5.678 | 5.369 | 5.637 | 7,133,802 | +0.27(+4.94%) |