Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.193 | 9.924 | 9.173 | 9.600 | 9,855,304 | +0.34(+3.72%) |
Jul 30, 2009 | 9.028 | 9.428 | 8.925 | 9.256 | 7,143,199 | +0.44(+5.00%) |
Jul 29, 2009 | 8.980 | 9.152 | 8.759 | 8.814 | 12,567,164 | -0.26(-2.89%) |
Jul 28, 2009 | 8.360 | 9.256 | 8.277 | 9.076 | 21,892,270 | +1.20(+15.22%) |
Jul 27, 2009 | 7.588 | 8.008 | 7.567 | 7.877 | 11,013,212 | +0.26(+3.44%) |
Jul 24, 2009 | 7.333 | 7.698 | 7.216 | 7.615 | 4,062 | +0.22(+2.98%) |
Jul 23, 2009 | 6.823 | 7.443 | 6.761 | 7.395 | 10,969,767 | +0.59(+8.60%) |
Jul 22, 2009 | 6.768 | 7.105 | 6.712 | 6.809 | 6,280,604 | -0.03(-0.40%) |
Jul 21, 2009 | 6.974 | 7.105 | 6.775 | 6.837 | 4,533,146 | -0.03(-0.40%) |
Jul 20, 2009 | 6.699 | 6.974 | 6.699 | 6.864 | 3,974,992 | +0.19(+2.89%) |
Jul 17, 2009 | 6.540 | 6.850 | 6.499 | 6.671 | 7,185,643 | +0.10(+1.57%) |
Jul 16, 2009 | 6.320 | 6.644 | 6.258 | 6.568 | 8,334,574 | +0.23(+3.70%) |
Jul 15, 2009 | 6.058 | 6.361 | 5.982 | 6.333 | 7,840,248 | +0.35(+5.88%) |
Jul 14, 2009 | 5.665 | 5.996 | 5.630 | 5.982 | 10,234,742 | +0.08(+1.28%) |
Jul 13, 2009 | 5.782 | 5.941 | 5.775 | 5.906 | 7,673,399 | +0.15(+2.63%) |
Jul 10, 2009 | 5.858 | 5.941 | 5.699 | 5.755 | 4,464,885 | -0.16(-2.68%) |
Jul 09, 2009 | 5.748 | 6.016 | 5.715 | 5.913 | 6,026,946 | +0.23(+4.13%) |
Jul 08, 2009 | 5.810 | 5.810 | 5.617 | 5.679 | 8,260,876 | -0.03(-0.48%) |
Jul 07, 2009 | 5.989 | 6.044 | 5.693 | 5.706 | 6,947,213 | -0.30(-5.05%) |
Jul 06, 2009 | 6.223 | 6.382 | 5.954 | 6.010 | 7,443,420 | -0.26(-4.18%) |
Jul 02, 2009 | 6.340 | 6.402 | 6.230 | 6.271 | 6,247,479 | -0.19(-2.99%) |
Jul 01, 2009 | 6.657 | 6.712 | 6.451 | 6.464 | 3,761,040 | -0.14(-2.09%) |
Jun 30, 2009 | 6.533 | 6.671 | 6.444 | 6.602 | 5,512,503 | +0.03(+0.42%) |
Jun 29, 2009 | 6.513 | 6.637 | 6.333 | 6.575 | 6,030,105 | +0.09(+1.38%) |
Jun 26, 2009 | 6.402 | 6.616 | 6.265 | 6.485 | 8,987,793 | -0.01(-0.11%) |
Jun 25, 2009 | 6.299 | 6.526 | 6.285 | 6.492 | 6,818,291 | +0.45(+7.41%) |
Jun 24, 2009 | 6.134 | 6.351 | 5.968 | 6.044 | 7,008,357 | -0.03(-0.45%) |
Jun 23, 2009 | 5.961 | 6.182 | 5.844 | 6.072 | 6,832,967 | +0.10(+1.73%) |
Jun 22, 2009 | 6.196 | 6.196 | 5.968 | 5.968 | 4,928,565 | -0.28(-4.52%) |
Jun 19, 2009 | 6.258 | 6.423 | 6.230 | 6.251 | 9,261,504 | +0.07(+1.11%) |
Jun 18, 2009 | 6.278 | 6.306 | 6.092 | 6.182 | 5,760,919 | -0.06(-0.99%) |
Jun 17, 2009 | 6.389 | 6.499 | 5.968 | 6.244 | 10,616,629 | -0.17(-2.58%) |
Jun 16, 2009 | 6.719 | 6.919 | 6.409 | 6.409 | 7,411,673 | -0.26(-3.93%) |
Jun 15, 2009 | 6.733 | 6.850 | 6.568 | 6.671 | 6,710,915 | -0.17(-2.52%) |
Jun 12, 2009 | 6.864 | 6.933 | 6.644 | 6.843 | 5,312,755 | -0.06(-0.80%) |
Jun 11, 2009 | 6.954 | 7.043 | 6.857 | 6.899 | 5,698,809 | -0.05(-0.76%) |
Jun 10, 2009 | 7.119 | 7.264 | 6.816 | 6.951 | 7,973,777 | -0.06(-0.92%) |
Jun 09, 2009 | 7.009 | 7.112 | 6.775 | 7.016 | 10,393,414 | -0.39(-5.30%) |
Jun 08, 2009 | 7.395 | 7.519 | 7.257 | 7.409 | 5,329,887 | +0.03(+0.37%) |
Jun 05, 2009 | 7.732 | 7.781 | 7.291 | 7.381 | 5,522,531 | -0.24(-3.16%) |
Jun 04, 2009 | 7.505 | 7.691 | 7.443 | 7.622 | 4,625,956 | +0.16(+2.12%) |
Jun 03, 2009 | 7.705 | 7.732 | 7.285 | 7.464 | 6,839,205 | -0.32(-4.07%) |
Jun 02, 2009 | 7.581 | 7.898 | 7.491 | 7.781 | 6,708,247 | +0.17(+2.17%) |
Jun 01, 2009 | 7.264 | 7.705 | 7.147 | 7.615 | 6,699,504 | +0.48(+6.66%) |
May 29, 2009 | 7.181 | 7.202 | 6.919 | 7.140 | 6,302,667 | +0.19(+2.68%) |
May 28, 2009 | 6.926 | 7.109 | 6.623 | 6.954 | 8,856,845 | +0.05(+0.70%) |
May 27, 2009 | 7.236 | 7.388 | 6.864 | 6.905 | 11,106,891 | -0.32(-4.39%) |
May 26, 2009 | 6.699 | 7.288 | 6.699 | 7.222 | 5,449,224 | +0.36(+5.22%) |
May 22, 2009 | 6.878 | 6.947 | 6.616 | 6.864 | 4,364,087 | +0.02(+0.30%) |
May 21, 2009 | 6.871 | 6.902 | 6.678 | 6.843 | 8,646,752 | -0.13(-1.88%) |
May 20, 2009 | 7.133 | 7.477 | 6.933 | 6.974 | 5,428,010 | -0.08(-1.17%) |
May 19, 2009 | 7.071 | 7.191 | 6.892 | 7.057 | 8,999,987 | -0.01(-0.10%) |
May 18, 2009 | 6.671 | 7.098 | 6.655 | 7.064 | 7,277,595 | +0.49(+7.44%) |
May 15, 2009 | 6.520 | 6.837 | 6.437 | 6.575 | 9,281,546 | +0.06(+0.85%) |
May 14, 2009 | 6.375 | 6.726 | 6.161 | 6.520 | 6,995,974 | +0.15(+2.38%) |
May 13, 2009 | 6.699 | 6.726 | 6.271 | 6.368 | 10,618,772 | -0.54(-7.78%) |
May 12, 2009 | 7.147 | 7.402 | 6.588 | 6.905 | 11,656,953 | -0.12(-1.76%) |
May 11, 2009 | 7.333 | 7.402 | 6.940 | 7.029 | 7,486,296 | -0.44(-5.90%) |
May 08, 2009 | 6.974 | 7.505 | 6.919 | 7.471 | 9,570,134 | +0.61(+8.84%) |
May 07, 2009 | 7.257 | 7.471 | 6.802 | 6.864 | 11,594,661 | -0.37(-5.14%) |
May 06, 2009 | 7.291 | 7.450 | 6.902 | 7.236 | 8,977,884 | +0.01(+0.10%) |
May 05, 2009 | 6.788 | 7.298 | 6.761 | 7.229 | 10,628,827 | +0.43(+6.28%) |
May 04, 2009 | 6.196 | 6.854 | 6.196 | 6.802 | 7,050,424 | +0.61(+9.79%) |