Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.220 | 6.300 | 5.900 | 5.900 | 6,398,660 | -0.32(-5.14%) |
Jul 30, 2009 | 6.280 | 6.600 | 6.140 | 6.220 | 7,598,250 | -0.01(-0.16%) |
Jul 29, 2009 | 6.180 | 6.240 | 6.080 | 6.230 | 1,446,012 | +0.00(+0.00%) |
Jul 28, 2009 | 6.120 | 6.250 | 6.050 | 6.230 | 1,902,936 | +0.09(+1.47%) |
Jul 27, 2009 | 6.200 | 6.220 | 6.080 | 6.140 | 1,358,239 | -0.03(-0.49%) |
Jul 24, 2009 | 6.180 | 6.181 | 6.029 | 6.170 | 782,614 | +0.03(+0.49%) |
Jul 23, 2009 | 5.900 | 6.200 | 5.860 | 6.140 | 1,747,682 | +0.21(+3.54%) |
Jul 22, 2009 | 5.980 | 6.000 | 5.840 | 5.930 | 1,328,446 | -0.07(-1.17%) |
Jul 21, 2009 | 5.860 | 6.000 | 5.830 | 6.000 | 1,560,122 | +0.13(+2.21%) |
Jul 20, 2009 | 5.910 | 6.020 | 5.830 | 5.870 | 1,756,498 | -0.05(-0.84%) |
Jul 17, 2009 | 5.940 | 5.950 | 5.820 | 5.920 | 1,112,260 | -0.01(-0.17%) |
Jul 16, 2009 | 5.750 | 5.960 | 5.750 | 5.930 | 1,624,261 | +0.16(+2.77%) |
Jul 15, 2009 | 5.680 | 5.790 | 5.510 | 5.770 | 2,644,275 | +0.24(+4.34%) |
Jul 14, 2009 | 5.530 | 5.610 | 5.440 | 5.530 | 1,729,756 | -0.02(-0.36%) |
Jul 13, 2009 | 5.380 | 5.560 | 5.260 | 5.550 | 1,961,540 | +0.12(+2.21%) |
Jul 10, 2009 | 5.340 | 5.470 | 5.300 | 5.430 | 1,627,395 | +0.06(+1.12%) |
Jul 09, 2009 | 5.300 | 5.500 | 5.280 | 5.370 | 2,332,360 | +0.09(+1.70%) |
Jul 08, 2009 | 5.300 | 5.420 | 5.120 | 5.280 | 4,644,017 | -0.08(-1.49%) |
Jul 07, 2009 | 5.600 | 5.600 | 5.330 | 5.360 | 5,250,282 | -0.26(-4.63%) |
Jul 06, 2009 | 5.680 | 5.690 | 5.530 | 5.620 | 3,199,053 | -0.16(-2.77%) |
Jul 02, 2009 | 5.850 | 5.880 | 5.680 | 5.780 | 2,585,966 | -0.15(-2.53%) |
Jul 01, 2009 | 5.950 | 6.040 | 5.810 | 5.930 | 3,914,295 | +0.03(+0.51%) |
Jun 30, 2009 | 6.100 | 6.150 | 5.808 | 5.900 | 2,835,287 | -0.19(-3.12%) |
Jun 29, 2009 | 6.000 | 6.130 | 5.860 | 6.090 | 3,093,385 | +0.08(+1.33%) |
Jun 26, 2009 | 5.910 | 6.050 | 5.820 | 6.010 | 7,783,261 | +0.06(+1.01%) |
Jun 25, 2009 | 5.850 | 5.960 | 5.710 | 5.950 | 1,598,681 | +0.18(+3.12%) |
Jun 24, 2009 | 5.680 | 5.900 | 5.680 | 5.770 | 1,987,570 | +0.10(+1.76%) |
Jun 23, 2009 | 5.690 | 5.800 | 5.610 | 5.670 | 2,517,782 | +0.01(+0.18%) |
Jun 22, 2009 | 5.960 | 6.010 | 5.650 | 5.660 | 3,102,748 | -0.35(-5.82%) |
Jun 19, 2009 | 6.030 | 6.160 | 6.000 | 6.010 | 2,058,230 | -0.05(-0.83%) |
Jun 18, 2009 | 6.030 | 6.090 | 5.950 | 6.060 | 1,571,491 | +0.01(+0.17%) |
Jun 17, 2009 | 5.980 | 6.100 | 5.920 | 6.050 | 2,682,822 | +0.09(+1.51%) |
Jun 16, 2009 | 6.070 | 6.240 | 5.950 | 5.960 | 2,850,003 | -0.08(-1.32%) |
Jun 15, 2009 | 6.180 | 6.270 | 5.900 | 6.040 | 3,290,870 | -0.27(-4.28%) |
Jun 12, 2009 | 6.380 | 6.380 | 6.130 | 6.310 | 2,138,349 | -0.04(-0.63%) |
Jun 11, 2009 | 5.940 | 6.400 | 5.930 | 6.350 | 6,344,486 | +0.42(+7.08%) |
Jun 10, 2009 | 5.970 | 6.000 | 5.800 | 5.930 | 2,259,440 | +0.01(+0.17%) |
Jun 09, 2009 | 5.860 | 5.950 | 5.810 | 5.920 | 1,395,101 | +0.11(+1.89%) |
Jun 08, 2009 | 5.820 | 5.960 | 5.660 | 5.810 | 2,952,320 | -0.16(-2.68%) |
Jun 05, 2009 | 6.100 | 6.130 | 5.910 | 5.970 | 1,802,091 | -0.05(-0.83%) |
Jun 04, 2009 | 5.900 | 6.050 | 5.850 | 6.020 | 4,020,540 | +0.23(+3.97%) |
Jun 03, 2009 | 5.800 | 5.820 | 5.670 | 5.790 | 3,167,512 | -0.02(-0.34%) |
Jun 02, 2009 | 5.810 | 5.850 | 5.630 | 5.810 | 4,718,613 | +0.11(+1.93%) |
Jun 01, 2009 | 5.740 | 5.830 | 5.621 | 5.700 | 6,039,864 | +0.05(+0.88%) |
May 29, 2009 | 5.960 | 6.000 | 5.550 | 5.650 | 6,453,350 | -0.34(-5.68%) |
May 28, 2009 | 5.800 | 6.003 | 5.750 | 5.990 | 3,835,588 | +0.21(+3.63%) |
May 27, 2009 | 5.740 | 5.990 | 5.720 | 5.780 | 2,730,124 | +0.00(+0.00%) |
May 26, 2009 | 5.560 | 5.820 | 5.460 | 5.780 | 2,684,022 | +0.16(+2.85%) |
May 22, 2009 | 5.560 | 5.710 | 5.460 | 5.620 | 1,878,054 | +0.07(+1.26%) |
May 21, 2009 | 5.600 | 5.760 | 5.470 | 5.550 | 2,761,595 | -0.20(-3.48%) |
May 20, 2009 | 5.800 | 5.960 | 5.730 | 5.750 | 4,619,928 | +0.00(+0.00%) |
May 19, 2009 | 5.640 | 5.850 | 5.600 | 5.750 | 2,774,346 | +0.08(+1.41%) |
May 18, 2009 | 5.390 | 5.680 | 5.350 | 5.670 | 3,690,087 | +0.28(+5.19%) |
May 15, 2009 | 5.320 | 5.480 | 5.300 | 5.390 | 3,439,295 | +0.03(+0.56%) |
May 14, 2009 | 5.170 | 5.410 | 5.080 | 5.360 | 3,700,812 | +0.18(+3.47%) |
May 13, 2009 | 5.350 | 5.380 | 5.110 | 5.180 | 4,003,792 | -0.22(-4.07%) |
May 12, 2009 | 5.840 | 5.840 | 5.340 | 5.400 | 6,282,449 | -0.33(-5.76%) |
May 11, 2009 | 6.010 | 6.020 | 5.700 | 5.730 | 6,344,366 | -0.14(-2.39%) |
May 08, 2009 | 6.000 | 6.040 | 5.800 | 5.870 | 4,552,288 | -0.01(-0.17%) |
May 07, 2009 | 6.250 | 6.250 | 5.680 | 5.880 | 15,133,090 | +0.28(+5.04%) |
May 06, 2009 | 5.630 | 5.660 | 5.400 | 5.598 | 2,950,596 | +0.07(+1.23%) |
May 05, 2009 | 5.680 | 5.790 | 5.470 | 5.530 | 4,365,119 | -0.14(-2.47%) |
May 04, 2009 | 5.570 | 5.680 | 5.340 | 5.670 | 4,242,451 | +0.34(+6.38%) |