Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.608 | 7.751 | 7.431 | 7.709 | 3,113,048 | +0.12(+1.55%) |
Jul 30, 2009 | 7.456 | 7.625 | 7.296 | 7.591 | 3,588,351 | +0.18(+2.38%) |
Jul 29, 2009 | 7.498 | 7.625 | 7.305 | 7.414 | 2,463,150 | -0.15(-2.00%) |
Jul 28, 2009 | 7.574 | 7.700 | 7.406 | 7.566 | 2,726,743 | -0.03(-0.33%) |
Jul 27, 2009 | 7.692 | 7.742 | 7.549 | 7.591 | 2,565,919 | -0.03(-0.33%) |
Jul 24, 2009 | 7.406 | 7.633 | 7.330 | 7.616 | 297 | +0.13(+1.69%) |
Jul 23, 2009 | 7.322 | 7.549 | 7.237 | 7.490 | 4,168,810 | +0.13(+1.83%) |
Jul 22, 2009 | 7.010 | 7.372 | 7.010 | 7.355 | 3,456,426 | +0.24(+3.43%) |
Jul 21, 2009 | 7.280 | 7.364 | 6.909 | 7.111 | 3,785,232 | -0.05(-0.70%) |
Jul 20, 2009 | 6.960 | 7.229 | 6.926 | 7.162 | 4,484,256 | +0.29(+4.29%) |
Jul 17, 2009 | 6.968 | 6.968 | 6.783 | 6.867 | 3,863,152 | -0.03(-0.49%) |
Jul 16, 2009 | 6.421 | 6.943 | 6.312 | 6.901 | 6,378,461 | +0.36(+5.53%) |
Jul 15, 2009 | 6.261 | 6.547 | 6.186 | 6.539 | 3,561,334 | +0.45(+7.32%) |
Jul 14, 2009 | 5.899 | 6.110 | 5.849 | 6.093 | 4,522,993 | +0.18(+2.99%) |
Jul 13, 2009 | 5.681 | 5.975 | 5.622 | 5.916 | 2,569,256 | +0.18(+3.08%) |
Jul 10, 2009 | 5.815 | 5.891 | 5.394 | 5.739 | 3,498,198 | -0.13(-2.15%) |
Jul 09, 2009 | 5.723 | 5.941 | 5.605 | 5.866 | 3,509,987 | +0.20(+3.57%) |
Jul 08, 2009 | 5.756 | 5.790 | 5.546 | 5.664 | 2,845,596 | -0.07(-1.17%) |
Jul 07, 2009 | 5.891 | 6.000 | 5.723 | 5.731 | 2,583,404 | -0.27(-4.49%) |
Jul 06, 2009 | 5.975 | 6.059 | 5.765 | 6.000 | 3,336,466 | -0.06(-0.97%) |
Jul 02, 2009 | 6.430 | 6.430 | 6.042 | 6.059 | 3,180,615 | -0.40(-6.13%) |
Jul 01, 2009 | 6.320 | 6.564 | 6.177 | 6.455 | 4,178,362 | +0.21(+3.37%) |
Jun 30, 2009 | 6.345 | 6.413 | 6.143 | 6.244 | 2,614,477 | -0.03(-0.54%) |
Jun 29, 2009 | 6.135 | 6.320 | 5.925 | 6.278 | 3,843,384 | +0.25(+4.19%) |
Jun 26, 2009 | 6.009 | 6.244 | 5.815 | 6.026 | 6,213,465 | -0.04(-0.69%) |
Jun 25, 2009 | 5.950 | 6.110 | 5.929 | 6.068 | 5,402,800 | -0.09(-1.50%) |
Jun 24, 2009 | 5.773 | 6.547 | 5.748 | 6.160 | 9,938,160 | +0.17(+2.81%) |
Jun 23, 2009 | 5.681 | 6.118 | 5.571 | 5.992 | 7,997,723 | +0.43(+7.72%) |
Jun 22, 2009 | 5.706 | 5.790 | 5.554 | 5.563 | 3,585,004 | -0.20(-3.50%) |
Jun 19, 2009 | 5.866 | 5.883 | 5.638 | 5.765 | 3,877,252 | -0.04(-0.72%) |
Jun 18, 2009 | 5.832 | 5.857 | 5.681 | 5.807 | 4,118,275 | -0.03(-0.58%) |
Jun 17, 2009 | 5.874 | 6.009 | 5.664 | 5.840 | 4,004,586 | -0.07(-1.14%) |
Jun 16, 2009 | 6.135 | 6.202 | 5.849 | 5.908 | 3,182,921 | -0.23(-3.70%) |
Jun 15, 2009 | 6.303 | 6.303 | 6.059 | 6.135 | 4,075,793 | -0.22(-3.44%) |
Jun 12, 2009 | 6.371 | 6.404 | 6.228 | 6.354 | 2,678,757 | -0.05(-0.79%) |
Jun 11, 2009 | 6.219 | 6.539 | 6.177 | 6.404 | 5,813,411 | +0.18(+2.84%) |
Jun 10, 2009 | 6.573 | 6.733 | 6.127 | 6.228 | 6,092,089 | -0.27(-4.15%) |
Jun 09, 2009 | 6.699 | 6.733 | 6.219 | 6.497 | 5,590,964 | -0.52(-7.43%) |
Jun 08, 2009 | 7.052 | 7.136 | 6.850 | 7.019 | 2,700,392 | -0.20(-2.80%) |
Jun 05, 2009 | 7.170 | 7.372 | 7.069 | 7.221 | 2,098,008 | +0.17(+2.39%) |
Jun 04, 2009 | 6.943 | 7.120 | 6.817 | 7.052 | 2,308,707 | +0.27(+3.97%) |
Jun 03, 2009 | 7.027 | 7.027 | 6.678 | 6.783 | 2,338,567 | -0.29(-4.13%) |
Jun 02, 2009 | 7.111 | 7.221 | 6.951 | 7.075 | 2,347,609 | +0.01(+0.09%) |
Jun 01, 2009 | 6.657 | 7.136 | 6.657 | 7.069 | 5,625,206 | +0.48(+7.28%) |
May 29, 2009 | 6.564 | 6.615 | 6.329 | 6.589 | 3,522,309 | -0.01(-0.13%) |
May 28, 2009 | 6.648 | 6.707 | 6.423 | 6.598 | 3,079,305 | +0.01(+0.13%) |
May 27, 2009 | 6.682 | 6.749 | 6.564 | 6.589 | 2,893,768 | -0.08(-1.26%) |
May 26, 2009 | 6.329 | 6.690 | 6.228 | 6.674 | 3,197,877 | +0.25(+3.93%) |
May 22, 2009 | 6.598 | 6.657 | 6.354 | 6.421 | 2,109,067 | -0.17(-2.55%) |
May 21, 2009 | 6.758 | 6.758 | 6.446 | 6.589 | 3,026,831 | -0.29(-4.28%) |
May 20, 2009 | 6.800 | 7.044 | 6.707 | 6.884 | 4,778,658 | +0.13(+2.00%) |
May 19, 2009 | 6.531 | 6.943 | 6.472 | 6.749 | 3,359,892 | +0.23(+3.48%) |
May 18, 2009 | 6.387 | 6.547 | 6.253 | 6.522 | 1,858,956 | +0.22(+3.47%) |
May 15, 2009 | 6.160 | 6.379 | 6.042 | 6.303 | 2,969,138 | +0.00(+0.00%) |
May 14, 2009 | 5.899 | 6.413 | 5.790 | 6.303 | 2,798,164 | +0.41(+7.00%) |
May 13, 2009 | 6.387 | 6.438 | 5.873 | 5.891 | 3,941,948 | -0.66(-10.03%) |
May 12, 2009 | 6.817 | 6.834 | 6.383 | 6.547 | 2,929,769 | -0.26(-3.83%) |
May 11, 2009 | 6.968 | 7.027 | 6.741 | 6.808 | 2,172,068 | -0.27(-3.81%) |
May 08, 2009 | 7.035 | 7.296 | 6.825 | 7.078 | 3,818,989 | +0.13(+1.82%) |
May 07, 2009 | 7.574 | 7.692 | 6.834 | 6.951 | 3,372,184 | -0.57(-7.61%) |
May 06, 2009 | 7.305 | 7.532 | 7.128 | 7.524 | 4,139,674 | +0.35(+4.81%) |
May 05, 2009 | 7.423 | 7.574 | 7.052 | 7.179 | 4,589,269 | -0.13(-1.73%) |
May 04, 2009 | 6.901 | 7.381 | 6.859 | 7.305 | 2,996,450 | +0.55(+8.09%) |