Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.456 | 6.645 | 6.435 | 6.564 | 6,078,849 | +0.24(+3.74%) |
Jul 30, 2009 | 6.341 | 6.408 | 6.266 | 6.327 | 3,777,743 | +0.05(+0.75%) |
Jul 29, 2009 | 6.199 | 6.293 | 6.172 | 6.280 | 3,429,172 | -0.01(-0.21%) |
Jul 28, 2009 | 6.219 | 6.293 | 6.165 | 6.293 | 6,786,274 | -0.04(-0.64%) |
Jul 27, 2009 | 6.388 | 6.429 | 6.212 | 6.334 | 11,808,270 | -0.18(-2.80%) |
Jul 24, 2009 | 6.510 | 6.537 | 6.408 | 6.516 | 10,731,117 | -0.52(-7.39%) |
Jul 23, 2009 | 6.827 | 7.131 | 6.827 | 7.036 | 11,684,852 | +0.12(+1.76%) |
Jul 22, 2009 | 6.854 | 7.016 | 6.854 | 6.915 | 8,428,139 | +0.07(+0.99%) |
Jul 21, 2009 | 6.881 | 6.901 | 6.780 | 6.847 | 6,165,320 | +0.11(+1.71%) |
Jul 20, 2009 | 6.800 | 6.847 | 6.645 | 6.732 | 7,190,036 | -0.05(-0.70%) |
Jul 17, 2009 | 6.692 | 6.834 | 6.651 | 6.780 | 7,831,767 | +0.14(+2.14%) |
Jul 16, 2009 | 6.557 | 6.651 | 6.469 | 6.638 | 7,143,426 | -0.01(-0.20%) |
Jul 15, 2009 | 6.591 | 6.678 | 6.564 | 6.651 | 7,070,288 | +0.31(+4.90%) |
Jul 14, 2009 | 6.341 | 6.375 | 6.266 | 6.341 | 5,173,898 | -0.03(-0.42%) |
Jul 13, 2009 | 6.270 | 6.375 | 6.219 | 6.368 | 10,604,000 | +0.07(+1.18%) |
Jul 10, 2009 | 6.246 | 6.321 | 6.212 | 6.293 | 4,622,394 | -0.01(-0.21%) |
Jul 09, 2009 | 6.395 | 6.422 | 6.192 | 6.307 | 9,365,493 | -0.01(-0.21%) |
Jul 08, 2009 | 6.361 | 6.388 | 6.212 | 6.321 | 6,804,298 | +0.05(+0.75%) |
Jul 07, 2009 | 6.435 | 6.435 | 6.266 | 6.273 | 5,277,144 | -0.19(-2.93%) |
Jul 06, 2009 | 6.381 | 6.469 | 6.348 | 6.462 | 7,651,998 | -0.08(-1.24%) |
Jul 02, 2009 | 6.712 | 6.719 | 6.516 | 6.543 | 9,466,660 | -0.38(-5.56%) |
Jul 01, 2009 | 6.915 | 7.043 | 6.874 | 6.928 | 8,568,792 | +0.32(+4.91%) |
Jun 30, 2009 | 6.665 | 6.678 | 6.510 | 6.604 | 7,179,591 | -0.05(-0.71%) |
Jun 29, 2009 | 6.570 | 6.699 | 6.516 | 6.651 | 7,119,015 | +0.16(+2.39%) |
Jun 26, 2009 | 6.510 | 6.584 | 6.469 | 6.496 | 11,428,858 | +0.10(+1.58%) |
Jun 25, 2009 | 6.341 | 6.456 | 6.307 | 6.395 | 17,913,922 | -0.10(-1.56%) |
Jun 24, 2009 | 6.469 | 6.645 | 6.442 | 6.496 | 14,469,779 | +0.13(+2.01%) |
Jun 23, 2009 | 6.381 | 6.422 | 6.293 | 6.368 | 13,408,108 | +0.09(+1.51%) |
Jun 22, 2009 | 6.300 | 6.321 | 6.233 | 6.273 | 13,205,458 | -0.20(-3.13%) |
Jun 19, 2009 | 6.415 | 6.543 | 6.395 | 6.476 | 7,956,198 | +0.02(+0.31%) |
Jun 18, 2009 | 6.456 | 6.489 | 6.381 | 6.456 | 12,842,616 | +0.03(+0.53%) |
Jun 17, 2009 | 6.381 | 6.469 | 6.334 | 6.422 | 9,202,388 | +0.19(+3.03%) |
Jun 16, 2009 | 6.341 | 6.375 | 6.206 | 6.233 | 5,038,887 | +0.05(+0.76%) |
Jun 15, 2009 | 6.307 | 6.314 | 6.098 | 6.185 | 4,933,747 | -0.29(-4.48%) |
Jun 12, 2009 | 6.415 | 6.483 | 6.348 | 6.476 | 7,499,108 | -0.04(-0.62%) |
Jun 11, 2009 | 6.361 | 6.597 | 6.361 | 6.516 | 9,931,026 | +0.26(+4.10%) |
Jun 10, 2009 | 6.321 | 6.348 | 6.192 | 6.260 | 8,725,993 | +0.10(+1.64%) |
Jun 09, 2009 | 6.091 | 6.199 | 6.091 | 6.158 | 7,020,887 | +0.09(+1.56%) |
Jun 08, 2009 | 6.003 | 6.098 | 5.929 | 6.064 | 3,969,463 | +0.03(+0.45%) |
Jun 05, 2009 | 6.158 | 6.192 | 5.990 | 6.037 | 5,153,338 | -0.14(-2.29%) |
Jun 04, 2009 | 6.104 | 6.185 | 6.057 | 6.179 | 5,229,085 | +0.02(+0.33%) |
Jun 03, 2009 | 6.192 | 6.233 | 6.071 | 6.158 | 4,751,933 | -0.33(-5.10%) |
Jun 02, 2009 | 6.381 | 6.496 | 6.375 | 6.489 | 7,426,040 | -0.01(-0.21%) |
Jun 01, 2009 | 6.388 | 6.543 | 6.375 | 6.503 | 7,467,587 | +0.22(+3.44%) |
May 29, 2009 | 6.219 | 6.293 | 6.199 | 6.287 | 4,979,035 | +0.22(+3.56%) |
May 28, 2009 | 5.983 | 6.104 | 5.942 | 6.071 | 5,921,089 | +0.11(+1.81%) |
May 27, 2009 | 6.050 | 6.111 | 5.949 | 5.963 | 5,437,666 | -0.16(-2.54%) |
May 26, 2009 | 5.882 | 6.165 | 5.868 | 6.118 | 9,196,426 | +0.26(+4.38%) |
May 22, 2009 | 5.861 | 5.936 | 5.774 | 5.861 | 4,409,884 | +0.03(+0.46%) |
May 21, 2009 | 5.807 | 5.868 | 5.706 | 5.834 | 4,447,289 | -0.07(-1.26%) |
May 20, 2009 | 5.929 | 6.071 | 5.882 | 5.909 | 6,137,153 | -0.10(-1.69%) |
May 19, 2009 | 5.969 | 6.071 | 5.942 | 6.010 | 4,889,970 | +0.04(+0.68%) |
May 18, 2009 | 5.767 | 5.983 | 5.753 | 5.969 | 7,485,322 | +0.32(+5.74%) |
May 15, 2009 | 5.665 | 5.794 | 5.591 | 5.645 | 6,997,811 | -0.01(-0.24%) |
May 14, 2009 | 5.497 | 5.720 | 5.497 | 5.659 | 9,784,288 | +0.16(+2.82%) |
May 13, 2009 | 5.618 | 5.625 | 5.483 | 5.503 | 3,633,553 | -0.24(-4.23%) |
May 12, 2009 | 5.882 | 5.882 | 5.686 | 5.747 | 8,022,840 | +0.06(+1.07%) |
May 11, 2009 | 5.713 | 5.753 | 5.665 | 5.686 | 6,110,952 | -0.16(-2.77%) |
May 08, 2009 | 5.834 | 5.882 | 5.699 | 5.848 | 11,162,020 | +0.05(+0.93%) |
May 07, 2009 | 6.017 | 6.050 | 5.733 | 5.794 | 8,377,119 | -0.15(-2.50%) |
May 06, 2009 | 5.969 | 5.976 | 5.848 | 5.942 | 11,549,345 | +0.13(+2.21%) |
May 05, 2009 | 5.882 | 5.888 | 5.689 | 5.814 | 8,672,468 | -0.11(-1.94%) |
May 04, 2009 | 5.902 | 5.942 | 5.801 | 5.929 | 10,288,279 | +0.25(+4.40%) |