Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.332 | 7.489 | 7.238 | 7.369 | 3,414,833 | +0.01(+0.10%) |
Jul 30, 2009 | 7.217 | 7.454 | 7.215 | 7.362 | 1,946,342 | +0.19(+2.59%) |
Jul 29, 2009 | 7.240 | 7.240 | 7.128 | 7.176 | 1,563,966 | -0.15(-2.10%) |
Jul 28, 2009 | 7.192 | 7.353 | 7.146 | 7.330 | 1,298,881 | +0.05(+0.70%) |
Jul 27, 2009 | 7.228 | 7.291 | 7.137 | 7.279 | 1,409,556 | +0.05(+0.64%) |
Jul 24, 2009 | 7.151 | 7.286 | 7.116 | 7.233 | 5,971 | +0.00(+0.02%) |
Jul 23, 2009 | 6.922 | 7.277 | 6.853 | 7.231 | 3,659,702 | +0.29(+4.23%) |
Jul 22, 2009 | 6.861 | 7.074 | 6.812 | 6.937 | 1,150,974 | +0.02(+0.28%) |
Jul 21, 2009 | 6.983 | 6.983 | 6.757 | 6.918 | 1,386,473 | -0.01(-0.13%) |
Jul 20, 2009 | 6.837 | 6.952 | 6.777 | 6.927 | 1,963,397 | +0.16(+2.35%) |
Jul 17, 2009 | 6.881 | 6.890 | 6.713 | 6.768 | 2,173,439 | -0.11(-1.54%) |
Jul 16, 2009 | 6.676 | 6.913 | 6.589 | 6.874 | 1,591,968 | +0.11(+1.70%) |
Jul 15, 2009 | 6.570 | 6.870 | 6.518 | 6.759 | 4,362,174 | +0.28(+4.34%) |
Jul 14, 2009 | 6.356 | 6.541 | 6.254 | 6.478 | 1,665,927 | +0.07(+1.10%) |
Jul 13, 2009 | 6.188 | 6.421 | 6.188 | 6.407 | 2,347,363 | +0.21(+3.43%) |
Jul 10, 2009 | 6.126 | 6.230 | 6.018 | 6.195 | 1,169,443 | +0.04(+0.57%) |
Jul 09, 2009 | 6.308 | 6.409 | 6.152 | 6.159 | 1,754,832 | -0.08(-1.33%) |
Jul 08, 2009 | 6.308 | 6.317 | 6.083 | 6.242 | 3,192,148 | -0.05(-0.76%) |
Jul 07, 2009 | 6.471 | 6.472 | 6.271 | 6.290 | 3,257,896 | -0.21(-3.21%) |
Jul 06, 2009 | 6.297 | 6.533 | 6.192 | 6.499 | 3,474,684 | +0.20(+3.23%) |
Jul 02, 2009 | 6.435 | 6.492 | 6.296 | 6.296 | 4,348,851 | -0.29(-4.38%) |
Jul 01, 2009 | 6.651 | 6.669 | 6.547 | 6.584 | 2,436,403 | +0.01(+0.13%) |
Jun 30, 2009 | 6.510 | 6.642 | 6.354 | 6.575 | 2,837,457 | +0.10(+1.47%) |
Jun 29, 2009 | 6.490 | 6.541 | 6.303 | 6.479 | 2,782,436 | -0.01(-0.16%) |
Jun 26, 2009 | 6.350 | 6.522 | 6.312 | 6.490 | 3,245,552 | +0.11(+1.69%) |
Jun 25, 2009 | 6.195 | 6.382 | 6.172 | 6.382 | 4,454,822 | +0.14(+2.18%) |
Jun 24, 2009 | 6.124 | 6.388 | 6.083 | 6.246 | 14,236,886 | +0.28(+4.68%) |
Jun 23, 2009 | 6.126 | 6.165 | 5.892 | 5.967 | 8,451,346 | -0.50(-7.74%) |
Jun 22, 2009 | 6.674 | 6.699 | 6.439 | 6.467 | 2,393,602 | -0.23(-3.38%) |
Jun 19, 2009 | 6.856 | 6.927 | 6.642 | 6.693 | 2,519,110 | -0.09(-1.30%) |
Jun 18, 2009 | 6.807 | 6.831 | 6.706 | 6.782 | 1,387,763 | -0.02(-0.36%) |
Jun 17, 2009 | 6.861 | 7.017 | 6.711 | 6.807 | 1,284,263 | -0.03(-0.47%) |
Jun 16, 2009 | 7.031 | 7.098 | 6.743 | 6.838 | 1,338,809 | -0.10(-1.40%) |
Jun 15, 2009 | 7.167 | 7.167 | 6.886 | 6.936 | 2,543,069 | -0.28(-3.92%) |
Jun 12, 2009 | 6.842 | 7.242 | 6.821 | 7.219 | 1,728,283 | +0.32(+4.67%) |
Jun 11, 2009 | 7.028 | 7.128 | 6.805 | 6.897 | 2,051,714 | -0.13(-1.86%) |
Jun 10, 2009 | 7.169 | 7.176 | 6.808 | 7.028 | 2,055,666 | -0.09(-1.29%) |
Jun 09, 2009 | 7.144 | 7.162 | 7.067 | 7.120 | 1,451,209 | +0.00(+0.02%) |
Jun 08, 2009 | 7.173 | 7.181 | 7.029 | 7.118 | 2,035,264 | -0.14(-1.88%) |
Jun 05, 2009 | 7.484 | 7.512 | 7.206 | 7.254 | 1,202,959 | -0.17(-2.31%) |
Jun 04, 2009 | 7.401 | 7.533 | 7.312 | 7.426 | 1,705,646 | +0.07(+0.91%) |
Jun 03, 2009 | 7.263 | 7.371 | 7.201 | 7.358 | 1,609,628 | +0.07(+1.02%) |
Jun 02, 2009 | 7.258 | 7.387 | 7.084 | 7.284 | 2,599,945 | +0.04(+0.56%) |
Jun 01, 2009 | 7.006 | 7.392 | 6.943 | 7.243 | 2,279,234 | +0.30(+4.38%) |
May 29, 2009 | 6.653 | 6.948 | 6.617 | 6.939 | 2,230,009 | +0.30(+4.56%) |
May 28, 2009 | 6.626 | 6.667 | 6.361 | 6.637 | 2,490,333 | +0.11(+1.73%) |
May 27, 2009 | 6.757 | 6.810 | 6.476 | 6.524 | 2,792,389 | -0.30(-4.41%) |
May 26, 2009 | 6.366 | 6.846 | 6.366 | 6.824 | 2,954,766 | +0.36(+5.61%) |
May 22, 2009 | 6.713 | 6.761 | 6.449 | 6.462 | 1,532,932 | -0.22(-3.23%) |
May 21, 2009 | 6.563 | 6.791 | 6.499 | 6.678 | 2,156,898 | -0.01(-0.08%) |
May 20, 2009 | 6.899 | 7.001 | 6.660 | 6.683 | 2,247,872 | -0.16(-2.33%) |
May 19, 2009 | 6.930 | 7.003 | 6.699 | 6.842 | 3,185,662 | -0.16(-2.35%) |
May 18, 2009 | 6.741 | 7.052 | 6.713 | 7.006 | 4,512,060 | +0.32(+4.81%) |
May 15, 2009 | 6.769 | 6.812 | 6.541 | 6.685 | 4,018,544 | -0.13(-1.89%) |
May 14, 2009 | 6.587 | 6.890 | 6.467 | 6.814 | 2,953,878 | +0.26(+3.91%) |
May 13, 2009 | 6.540 | 6.647 | 6.414 | 6.557 | 4,593,285 | -0.19(-2.83%) |
May 12, 2009 | 6.798 | 6.884 | 6.534 | 6.748 | 2,636,543 | +0.07(+1.09%) |
May 11, 2009 | 6.545 | 6.796 | 6.527 | 6.676 | 4,063,499 | -0.09(-1.33%) |
May 08, 2009 | 6.518 | 6.784 | 6.373 | 6.766 | 3,397,451 | +0.48(+7.70%) |
May 07, 2009 | 6.975 | 6.975 | 6.276 | 6.282 | 3,166,238 | -0.56(-8.18%) |
May 06, 2009 | 6.853 | 6.877 | 6.494 | 6.842 | 4,567,550 | +0.12(+1.79%) |
May 05, 2009 | 6.856 | 6.907 | 6.647 | 6.722 | 2,280,240 | -0.25(-3.60%) |
May 04, 2009 | 6.713 | 7.005 | 6.626 | 6.973 | 3,758,486 | +0.38(+5.74%) |