Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.101 | 7.186 | 7.033 | 7.054 | 1,098,312 | -0.04(-0.60%) |
Jul 30, 2009 | 7.139 | 7.258 | 7.063 | 7.097 | 2,054,709 | +0.15(+2.21%) |
Jul 29, 2009 | 7.046 | 7.131 | 6.855 | 6.944 | 586,094 | -0.13(-1.86%) |
Jul 28, 2009 | 6.961 | 7.084 | 6.923 | 7.076 | 618,255 | +0.03(+0.36%) |
Jul 27, 2009 | 7.088 | 7.135 | 6.982 | 7.050 | 789,455 | -0.07(-0.95%) |
Jul 24, 2009 | 7.122 | 7.199 | 6.995 | 7.118 | 1,256,659 | -0.06(-0.83%) |
Jul 23, 2009 | 7.135 | 7.335 | 7.071 | 7.178 | 2,027,220 | +0.06(+0.83%) |
Jul 22, 2009 | 7.097 | 7.250 | 7.088 | 7.118 | 1,484,222 | +0.03(+0.48%) |
Jul 21, 2009 | 7.131 | 7.212 | 6.897 | 7.084 | 1,406,631 | -0.03(-0.36%) |
Jul 20, 2009 | 6.953 | 7.110 | 6.902 | 7.110 | 1,220,097 | +0.30(+4.43%) |
Jul 17, 2009 | 6.910 | 6.919 | 6.749 | 6.808 | 871,649 | -0.06(-0.87%) |
Jul 16, 2009 | 6.579 | 6.897 | 6.541 | 6.868 | 1,159,137 | +0.20(+3.06%) |
Jul 15, 2009 | 6.503 | 6.698 | 6.435 | 6.664 | 1,358,964 | +0.33(+5.16%) |
Jul 14, 2009 | 6.078 | 6.363 | 6.049 | 6.337 | 1,386,618 | +0.34(+5.59%) |
Jul 13, 2009 | 5.866 | 6.002 | 5.819 | 6.002 | 1,067,185 | +0.18(+3.06%) |
Jul 10, 2009 | 5.879 | 5.883 | 5.764 | 5.824 | 1,117,967 | -0.07(-1.22%) |
Jul 09, 2009 | 6.133 | 6.133 | 5.891 | 5.896 | 1,325,003 | -0.10(-1.63%) |
Jul 08, 2009 | 5.858 | 5.993 | 5.845 | 5.993 | 3,066,440 | +0.03(+0.57%) |
Jul 07, 2009 | 5.798 | 5.989 | 5.773 | 5.959 | 2,416,476 | +0.23(+4.00%) |
Jul 06, 2009 | 5.981 | 5.989 | 5.548 | 5.730 | 3,007,544 | -0.33(-5.46%) |
Jul 02, 2009 | 6.341 | 6.397 | 6.044 | 6.061 | 1,564,371 | -0.25(-3.90%) |
Jul 01, 2009 | 6.257 | 6.456 | 6.252 | 6.307 | 1,645,976 | +0.03(+0.41%) |
Jun 30, 2009 | 6.286 | 6.426 | 6.197 | 6.282 | 2,862,995 | +0.07(+1.09%) |
Jun 29, 2009 | 6.740 | 6.740 | 6.163 | 6.214 | 5,648,614 | -0.57(-8.39%) |
Jun 26, 2009 | 6.723 | 6.876 | 6.677 | 6.783 | 1,356,094 | +0.06(+0.88%) |
Jun 25, 2009 | 6.783 | 6.787 | 6.617 | 6.723 | 2,916,520 | +0.14(+2.13%) |
Jun 24, 2009 | 6.307 | 6.668 | 6.307 | 6.583 | 3,150,135 | +0.33(+5.30%) |
Jun 23, 2009 | 6.388 | 6.405 | 5.981 | 6.252 | 2,446,219 | -0.08(-1.21%) |
Jun 22, 2009 | 6.363 | 6.452 | 6.146 | 6.329 | 2,955,765 | -0.28(-4.30%) |
Jun 19, 2009 | 6.715 | 6.749 | 6.592 | 6.613 | 1,794,092 | -0.13(-1.89%) |
Jun 18, 2009 | 6.804 | 6.923 | 6.711 | 6.740 | 2,889,311 | +0.03(+0.44%) |
Jun 17, 2009 | 6.864 | 6.864 | 6.537 | 6.711 | 1,719,616 | -0.16(-2.29%) |
Jun 16, 2009 | 7.216 | 7.216 | 6.796 | 6.868 | 2,368,815 | -0.22(-3.17%) |
Jun 15, 2009 | 7.203 | 7.203 | 6.906 | 7.093 | 1,934,985 | -0.17(-2.39%) |
Jun 12, 2009 | 7.216 | 7.279 | 7.135 | 7.267 | 1,471,312 | -0.07(-0.93%) |
Jun 11, 2009 | 7.054 | 7.466 | 7.016 | 7.335 | 3,464,578 | +0.22(+3.10%) |
Jun 10, 2009 | 7.322 | 7.322 | 7.004 | 7.114 | 2,785,998 | -0.06(-0.83%) |
Jun 09, 2009 | 6.757 | 7.229 | 6.736 | 7.173 | 3,705,214 | +0.54(+8.19%) |
Jun 08, 2009 | 6.566 | 6.723 | 6.418 | 6.630 | 2,546,095 | -0.20(-2.92%) |
Jun 05, 2009 | 6.987 | 6.987 | 6.515 | 6.830 | 2,820,268 | +0.05(+0.69%) |
Jun 04, 2009 | 6.910 | 7.016 | 6.647 | 6.783 | 2,926,881 | -0.12(-1.72%) |
Jun 03, 2009 | 7.046 | 7.139 | 6.664 | 6.902 | 3,274,171 | -0.40(-5.52%) |
Jun 02, 2009 | 7.305 | 7.509 | 7.118 | 7.305 | 3,265,854 | -0.02(-0.23%) |
Jun 01, 2009 | 7.173 | 7.509 | 7.131 | 7.322 | 4,673,843 | +0.34(+4.86%) |
May 29, 2009 | 6.868 | 6.987 | 6.766 | 6.982 | 1,691,531 | +0.17(+2.43%) |
May 28, 2009 | 6.830 | 6.906 | 6.473 | 6.817 | 3,040,487 | -0.01(-0.12%) |
May 27, 2009 | 7.127 | 7.127 | 6.791 | 6.825 | 2,427,431 | -0.19(-2.66%) |
May 26, 2009 | 6.719 | 7.093 | 6.503 | 7.012 | 3,559,946 | +0.30(+4.42%) |
May 22, 2009 | 6.740 | 6.791 | 6.600 | 6.715 | 1,821,565 | +0.05(+0.70%) |
May 21, 2009 | 6.876 | 6.982 | 6.558 | 6.668 | 5,142,320 | -0.28(-4.03%) |
May 20, 2009 | 6.728 | 7.216 | 6.728 | 6.948 | 7,808,957 | +0.18(+2.70%) |
May 19, 2009 | 5.904 | 7.233 | 5.904 | 6.766 | 15,682,477 | +0.94(+16.10%) |
May 18, 2009 | 5.900 | 5.964 | 5.717 | 5.828 | 3,813,295 | +0.06(+1.10%) |
May 15, 2009 | 5.730 | 6.024 | 5.620 | 5.764 | 7,856,966 | +0.23(+4.14%) |
May 14, 2009 | 4.402 | 6.133 | 4.397 | 5.535 | 21,891,620 | +0.93(+20.18%) |
May 13, 2009 | 4.860 | 4.898 | 4.567 | 4.605 | 7,010,479 | -0.39(-7.74%) |
May 12, 2009 | 5.127 | 5.208 | 4.818 | 4.992 | 5,184,529 | -0.05(-0.93%) |
May 11, 2009 | 5.306 | 5.306 | 4.992 | 5.038 | 6,104,157 | -0.23(-4.43%) |
May 08, 2009 | 5.238 | 5.276 | 5.021 | 5.272 | 4,128,746 | +0.20(+3.93%) |
May 07, 2009 | 5.251 | 5.386 | 5.021 | 5.072 | 2,430,698 | -0.16(-3.08%) |
May 06, 2009 | 5.280 | 5.348 | 5.017 | 5.234 | 2,614,511 | +0.07(+1.40%) |
May 05, 2009 | 4.818 | 5.229 | 4.733 | 5.161 | 6,634,324 | +0.40(+8.47%) |
May 04, 2009 | 4.745 | 4.784 | 4.618 | 4.758 | 7,565,878 | +0.10(+2.09%) |