Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.102 | 7.187 | 7.034 | 7.055 | 1,098,196 | -0.04(-0.60%) |
Jul 30, 2009 | 7.140 | 7.259 | 7.064 | 7.098 | 2,054,492 | +0.15(+2.21%) |
Jul 29, 2009 | 7.047 | 7.132 | 6.856 | 6.945 | 586,033 | -0.13(-1.86%) |
Jul 28, 2009 | 6.962 | 7.085 | 6.924 | 7.076 | 618,190 | +0.03(+0.36%) |
Jul 27, 2009 | 7.089 | 7.136 | 6.983 | 7.051 | 789,371 | -0.07(-0.95%) |
Jul 24, 2009 | 7.123 | 7.200 | 6.996 | 7.119 | 1,256,527 | -0.06(-0.83%) |
Jul 23, 2009 | 7.136 | 7.335 | 7.072 | 7.178 | 2,027,006 | +0.06(+0.83%) |
Jul 22, 2009 | 7.098 | 7.251 | 7.089 | 7.119 | 1,484,066 | +0.03(+0.48%) |
Jul 21, 2009 | 7.132 | 7.212 | 6.898 | 7.085 | 1,406,483 | -0.03(-0.36%) |
Jul 20, 2009 | 6.953 | 7.110 | 6.902 | 7.110 | 1,219,969 | +0.30(+4.43%) |
Jul 17, 2009 | 6.911 | 6.919 | 6.750 | 6.809 | 871,557 | -0.06(-0.87%) |
Jul 16, 2009 | 6.580 | 6.898 | 6.542 | 6.868 | 1,159,015 | +0.20(+3.06%) |
Jul 15, 2009 | 6.503 | 6.699 | 6.435 | 6.665 | 1,358,820 | +0.33(+5.16%) |
Jul 14, 2009 | 6.079 | 6.363 | 6.049 | 6.338 | 1,386,472 | +0.34(+5.59%) |
Jul 13, 2009 | 5.867 | 6.002 | 5.820 | 6.002 | 1,067,072 | +0.18(+3.06%) |
Jul 10, 2009 | 5.879 | 5.884 | 5.765 | 5.824 | 1,117,849 | -0.07(-1.22%) |
Jul 09, 2009 | 6.134 | 6.134 | 5.892 | 5.896 | 1,324,863 | -0.10(-1.63%) |
Jul 08, 2009 | 5.858 | 5.994 | 5.845 | 5.994 | 3,066,117 | +0.03(+0.57%) |
Jul 07, 2009 | 5.799 | 5.990 | 5.773 | 5.960 | 2,416,221 | +0.23(+4.00%) |
Jul 06, 2009 | 5.981 | 5.990 | 5.548 | 5.731 | 3,007,227 | -0.33(-5.46%) |
Jul 02, 2009 | 6.342 | 6.397 | 6.045 | 6.062 | 1,564,206 | -0.25(-3.90%) |
Jul 01, 2009 | 6.257 | 6.457 | 6.253 | 6.308 | 1,645,803 | +0.03(+0.41%) |
Jun 30, 2009 | 6.287 | 6.427 | 6.198 | 6.283 | 2,862,693 | +0.07(+1.09%) |
Jun 29, 2009 | 6.741 | 6.741 | 6.164 | 6.215 | 5,648,019 | -0.57(-8.39%) |
Jun 26, 2009 | 6.724 | 6.877 | 6.677 | 6.784 | 1,355,951 | +0.06(+0.88%) |
Jun 25, 2009 | 6.784 | 6.788 | 6.618 | 6.724 | 2,916,212 | +0.14(+2.13%) |
Jun 24, 2009 | 6.308 | 6.669 | 6.308 | 6.584 | 3,149,803 | +0.33(+5.30%) |
Jun 23, 2009 | 6.389 | 6.406 | 5.981 | 6.253 | 2,445,962 | -0.08(-1.21%) |
Jun 22, 2009 | 6.363 | 6.452 | 6.147 | 6.329 | 2,955,453 | -0.28(-4.30%) |
Jun 19, 2009 | 6.716 | 6.750 | 6.593 | 6.614 | 1,793,903 | -0.13(-1.89%) |
Jun 18, 2009 | 6.805 | 6.924 | 6.711 | 6.741 | 2,889,006 | +0.03(+0.44%) |
Jun 17, 2009 | 6.864 | 6.864 | 6.537 | 6.711 | 1,719,435 | -0.16(-2.29%) |
Jun 16, 2009 | 7.217 | 7.217 | 6.796 | 6.868 | 2,368,565 | -0.22(-3.17%) |
Jun 15, 2009 | 7.204 | 7.204 | 6.907 | 7.093 | 1,934,781 | -0.17(-2.39%) |
Jun 12, 2009 | 7.217 | 7.280 | 7.136 | 7.268 | 1,471,156 | -0.07(-0.93%) |
Jun 11, 2009 | 7.055 | 7.467 | 7.017 | 7.335 | 3,464,213 | +0.22(+3.10%) |
Jun 10, 2009 | 7.323 | 7.323 | 7.004 | 7.115 | 2,785,705 | -0.06(-0.83%) |
Jun 09, 2009 | 6.758 | 7.229 | 6.737 | 7.174 | 3,704,823 | +0.54(+8.19%) |
Jun 08, 2009 | 6.567 | 6.724 | 6.418 | 6.631 | 2,545,827 | -0.20(-2.92%) |
Jun 05, 2009 | 6.987 | 6.987 | 6.516 | 6.830 | 2,819,970 | +0.05(+0.69%) |
Jun 04, 2009 | 6.911 | 7.017 | 6.648 | 6.784 | 2,926,573 | -0.12(-1.72%) |
Jun 03, 2009 | 7.047 | 7.140 | 6.665 | 6.902 | 3,273,826 | -0.40(-5.52%) |
Jun 02, 2009 | 7.306 | 7.509 | 7.119 | 7.306 | 3,265,510 | -0.02(-0.23%) |
Jun 01, 2009 | 7.174 | 7.509 | 7.132 | 7.323 | 4,673,351 | +0.34(+4.86%) |
May 29, 2009 | 6.868 | 6.987 | 6.767 | 6.983 | 1,691,353 | +0.17(+2.43%) |
May 28, 2009 | 6.830 | 6.907 | 6.474 | 6.818 | 3,040,167 | -0.01(-0.12%) |
May 27, 2009 | 7.127 | 7.127 | 6.792 | 6.826 | 2,427,175 | -0.19(-2.66%) |
May 26, 2009 | 6.720 | 7.093 | 6.503 | 7.013 | 3,559,571 | +0.30(+4.42%) |
May 22, 2009 | 6.741 | 6.792 | 6.601 | 6.716 | 1,821,373 | +0.05(+0.70%) |
May 21, 2009 | 6.877 | 6.983 | 6.559 | 6.669 | 5,141,778 | -0.28(-4.03%) |
May 20, 2009 | 6.728 | 7.217 | 6.728 | 6.949 | 7,808,134 | +0.18(+2.70%) |
May 19, 2009 | 5.905 | 7.234 | 5.905 | 6.767 | 15,680,824 | +0.94(+16.10%) |
May 18, 2009 | 5.901 | 5.964 | 5.718 | 5.828 | 3,812,893 | +0.06(+1.10%) |
May 15, 2009 | 5.731 | 6.025 | 5.620 | 5.765 | 7,856,138 | +0.23(+4.14%) |
May 14, 2009 | 4.402 | 6.134 | 4.398 | 5.536 | 21,889,312 | +0.93(+20.18%) |
May 13, 2009 | 4.861 | 4.899 | 4.568 | 4.606 | 7,009,740 | -0.39(-7.74%) |
May 12, 2009 | 5.128 | 5.209 | 4.818 | 4.992 | 5,183,983 | -0.05(-0.93%) |
May 11, 2009 | 5.306 | 5.306 | 4.992 | 5.039 | 6,103,514 | -0.23(-4.43%) |
May 08, 2009 | 5.238 | 5.277 | 5.022 | 5.272 | 4,128,311 | +0.20(+3.93%) |
May 07, 2009 | 5.251 | 5.387 | 5.022 | 5.073 | 2,430,442 | -0.16(-3.08%) |
May 06, 2009 | 5.281 | 5.349 | 5.018 | 5.234 | 2,614,236 | +0.07(+1.40%) |
May 05, 2009 | 4.818 | 5.230 | 4.733 | 5.162 | 6,633,625 | +0.40(+8.47%) |
May 04, 2009 | 4.746 | 4.784 | 4.619 | 4.759 | 7,565,081 | +0.10(+2.09%) |