Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.229 | 9.962 | 9.208 | 9.637 | 9,817,791 | +0.35(+3.72%) |
Jul 30, 2009 | 9.063 | 9.464 | 8.959 | 9.291 | 7,116,009 | +0.44(+5.00%) |
Jul 29, 2009 | 9.014 | 9.187 | 8.793 | 8.848 | 12,519,329 | -0.26(-2.89%) |
Jul 28, 2009 | 8.392 | 9.291 | 8.309 | 9.111 | 21,808,940 | +1.20(+15.22%) |
Jul 27, 2009 | 7.617 | 8.039 | 7.596 | 7.907 | 10,971,291 | +0.26(+3.44%) |
Jul 24, 2009 | 7.361 | 7.727 | 7.243 | 7.644 | 4,047 | +0.22(+2.98%) |
Jul 23, 2009 | 6.849 | 7.471 | 6.787 | 7.423 | 10,928,011 | +0.59(+8.60%) |
Jul 22, 2009 | 6.793 | 7.132 | 6.738 | 6.835 | 6,256,698 | -0.03(-0.40%) |
Jul 21, 2009 | 7.001 | 7.132 | 6.800 | 6.863 | 4,515,891 | -0.03(-0.40%) |
Jul 20, 2009 | 6.724 | 7.001 | 6.724 | 6.890 | 3,959,862 | +0.19(+2.89%) |
Jul 17, 2009 | 6.565 | 6.877 | 6.524 | 6.697 | 7,158,292 | +0.10(+1.57%) |
Jul 16, 2009 | 6.344 | 6.669 | 6.282 | 6.593 | 8,302,849 | +0.24(+3.70%) |
Jul 15, 2009 | 6.081 | 6.385 | 6.005 | 6.358 | 7,810,405 | +0.35(+5.88%) |
Jul 14, 2009 | 5.687 | 6.019 | 5.652 | 6.005 | 10,195,784 | +0.08(+1.28%) |
Jul 13, 2009 | 5.804 | 5.963 | 5.797 | 5.929 | 7,644,191 | +0.15(+2.63%) |
Jul 10, 2009 | 5.880 | 5.963 | 5.721 | 5.777 | 4,447,890 | -0.16(-2.68%) |
Jul 09, 2009 | 5.770 | 6.039 | 5.737 | 5.936 | 6,004,005 | +0.24(+4.13%) |
Jul 08, 2009 | 5.832 | 5.832 | 5.638 | 5.700 | 8,229,432 | -0.03(-0.48%) |
Jul 07, 2009 | 6.012 | 6.067 | 5.714 | 5.728 | 6,920,770 | -0.30(-5.05%) |
Jul 06, 2009 | 6.247 | 6.406 | 5.977 | 6.032 | 7,415,087 | -0.26(-4.18%) |
Jul 02, 2009 | 6.365 | 6.427 | 6.254 | 6.295 | 6,223,698 | -0.19(-2.99%) |
Jul 01, 2009 | 6.683 | 6.738 | 6.475 | 6.489 | 3,746,724 | -0.14(-2.09%) |
Jun 30, 2009 | 6.558 | 6.697 | 6.468 | 6.627 | 5,491,520 | +0.03(+0.42%) |
Jun 29, 2009 | 6.538 | 6.662 | 6.358 | 6.600 | 6,007,152 | +0.09(+1.38%) |
Jun 26, 2009 | 6.427 | 6.641 | 6.288 | 6.510 | 8,953,582 | -0.01(-0.11%) |
Jun 25, 2009 | 6.323 | 6.551 | 6.309 | 6.517 | 6,792,338 | +0.45(+7.41%) |
Jun 24, 2009 | 6.157 | 6.375 | 5.991 | 6.067 | 6,981,680 | -0.03(-0.45%) |
Jun 23, 2009 | 5.984 | 6.205 | 5.866 | 6.095 | 6,806,958 | +0.10(+1.73%) |
Jun 22, 2009 | 6.219 | 6.219 | 5.991 | 5.991 | 4,909,805 | -0.28(-4.52%) |
Jun 19, 2009 | 6.282 | 6.448 | 6.254 | 6.275 | 9,226,251 | +0.07(+1.11%) |
Jun 18, 2009 | 6.302 | 6.330 | 6.116 | 6.205 | 5,738,991 | -0.06(-0.99%) |
Jun 17, 2009 | 6.413 | 6.524 | 5.991 | 6.268 | 10,576,217 | -0.17(-2.58%) |
Jun 16, 2009 | 6.745 | 6.946 | 6.434 | 6.434 | 7,383,461 | -0.26(-3.93%) |
Jun 15, 2009 | 6.759 | 6.877 | 6.593 | 6.697 | 6,685,371 | -0.17(-2.52%) |
Jun 12, 2009 | 6.890 | 6.960 | 6.669 | 6.870 | 5,292,532 | -0.06(-0.80%) |
Jun 11, 2009 | 6.980 | 7.070 | 6.883 | 6.925 | 5,677,117 | -0.05(-0.76%) |
Jun 10, 2009 | 7.146 | 7.292 | 6.842 | 6.978 | 7,943,426 | -0.06(-0.92%) |
Jun 09, 2009 | 7.036 | 7.139 | 6.800 | 7.043 | 10,353,853 | -0.39(-5.30%) |
Jun 08, 2009 | 7.423 | 7.548 | 7.285 | 7.437 | 5,309,600 | +0.03(+0.37%) |
Jun 05, 2009 | 7.762 | 7.810 | 7.319 | 7.409 | 5,501,510 | -0.24(-3.16%) |
Jun 04, 2009 | 7.534 | 7.720 | 7.471 | 7.651 | 4,608,348 | +0.16(+2.12%) |
Jun 03, 2009 | 7.734 | 7.762 | 7.312 | 7.492 | 6,813,172 | -0.32(-4.07%) |
Jun 02, 2009 | 7.610 | 7.928 | 7.520 | 7.810 | 6,682,712 | +0.17(+2.17%) |
Jun 01, 2009 | 7.292 | 7.734 | 7.174 | 7.644 | 6,674,003 | +0.48(+6.66%) |
May 29, 2009 | 7.209 | 7.229 | 6.946 | 7.167 | 6,278,677 | +0.19(+2.68%) |
May 28, 2009 | 6.953 | 7.136 | 6.648 | 6.980 | 8,823,132 | +0.05(+0.70%) |
May 27, 2009 | 7.264 | 7.416 | 6.890 | 6.932 | 11,064,614 | -0.32(-4.39%) |
May 26, 2009 | 6.724 | 7.316 | 6.724 | 7.250 | 5,428,482 | +0.36(+5.22%) |
May 22, 2009 | 6.904 | 6.973 | 6.641 | 6.890 | 4,347,475 | +0.02(+0.30%) |
May 21, 2009 | 6.897 | 6.928 | 6.704 | 6.870 | 8,613,839 | -0.13(-1.88%) |
May 20, 2009 | 7.160 | 7.506 | 6.960 | 7.001 | 5,407,349 | -0.08(-1.17%) |
May 19, 2009 | 7.098 | 7.219 | 6.918 | 7.084 | 8,965,730 | -0.01(-0.10%) |
May 18, 2009 | 6.697 | 7.126 | 6.680 | 7.091 | 7,249,893 | +0.49(+7.44%) |
May 15, 2009 | 6.544 | 6.863 | 6.461 | 6.600 | 9,246,217 | +0.06(+0.85%) |
May 14, 2009 | 6.399 | 6.752 | 6.185 | 6.544 | 6,969,344 | +0.15(+2.38%) |
May 13, 2009 | 6.724 | 6.752 | 6.295 | 6.392 | 10,578,352 | -0.54(-7.78%) |
May 12, 2009 | 7.174 | 7.430 | 6.614 | 6.932 | 11,612,581 | -0.12(-1.76%) |
May 11, 2009 | 7.361 | 7.430 | 6.966 | 7.056 | 7,457,800 | -0.44(-5.90%) |
May 08, 2009 | 7.001 | 7.534 | 6.946 | 7.499 | 9,533,706 | +0.61(+8.84%) |
May 07, 2009 | 7.285 | 7.499 | 6.828 | 6.890 | 11,550,527 | -0.37(-5.14%) |
May 06, 2009 | 7.319 | 7.478 | 6.928 | 7.264 | 8,943,710 | +0.01(+0.10%) |
May 05, 2009 | 6.814 | 7.326 | 6.787 | 7.257 | 10,588,370 | +0.43(+6.28%) |
May 04, 2009 | 6.219 | 6.880 | 6.219 | 6.828 | 7,023,587 | +0.61(+9.79%) |