Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.870 | 8.230 | 7.770 | 8.190 | 9,961,717 | +0.19(+2.37%) |
Jul 30, 2009 | 7.700 | 8.140 | 7.700 | 8.000 | 8,289,026 | +0.28(+3.63%) |
Jul 29, 2009 | 7.820 | 7.950 | 7.580 | 7.720 | 6,824,398 | -0.27(-3.38%) |
Jul 28, 2009 | 7.780 | 8.260 | 7.690 | 7.990 | 9,251,886 | -0.04(-0.50%) |
Jul 27, 2009 | 7.880 | 8.070 | 7.715 | 8.030 | 8,188,370 | +0.20(+2.55%) |
Jul 24, 2009 | 7.720 | 7.860 | 7.550 | 7.830 | 5,934,546 | +0.03(+0.38%) |
Jul 23, 2009 | 7.290 | 7.880 | 7.240 | 7.800 | 11,083,561 | +0.51(+7.00%) |
Jul 22, 2009 | 7.170 | 7.470 | 7.090 | 7.290 | 5,640,210 | +0.06(+0.83%) |
Jul 21, 2009 | 7.460 | 7.640 | 7.140 | 7.230 | 8,009,648 | -0.20(-2.69%) |
Jul 20, 2009 | 7.070 | 7.430 | 7.020 | 7.430 | 12,366,500 | +0.68(+10.07%) |
Jul 17, 2009 | 6.640 | 6.820 | 6.530 | 6.750 | 10,547,571 | +0.00(+0.00%) |
Jul 16, 2009 | 6.550 | 6.770 | 6.510 | 6.750 | 6,329,245 | +0.19(+2.90%) |
Jul 15, 2009 | 6.460 | 6.630 | 6.340 | 6.560 | 7,999,467 | +0.33(+5.30%) |
Jul 14, 2009 | 6.050 | 6.260 | 5.940 | 6.230 | 8,440,092 | +0.25(+4.18%) |
Jul 13, 2009 | 5.950 | 6.060 | 5.860 | 5.980 | 9,045,823 | +0.01(+0.17%) |
Jul 10, 2009 | 5.890 | 5.990 | 5.770 | 5.970 | 6,823,966 | +0.01(+0.17%) |
Jul 09, 2009 | 5.850 | 6.050 | 5.790 | 5.960 | 9,686,502 | +0.18(+3.11%) |
Jul 08, 2009 | 5.930 | 5.965 | 5.650 | 5.780 | 15,547,959 | -0.02(-0.34%) |
Jul 07, 2009 | 6.220 | 6.230 | 5.790 | 5.800 | 7,704,389 | -0.31(-5.07%) |
Jul 06, 2009 | 6.510 | 6.560 | 6.000 | 6.110 | 17,747,296 | -0.48(-7.28%) |
Jul 02, 2009 | 6.810 | 6.870 | 6.460 | 6.590 | 7,541,115 | -0.35(-5.04%) |
Jul 01, 2009 | 6.950 | 7.100 | 6.880 | 6.940 | 4,509,205 | +0.02(+0.29%) |
Jun 30, 2009 | 7.150 | 7.280 | 6.790 | 6.920 | 8,482,972 | -0.30(-4.16%) |
Jun 29, 2009 | 6.930 | 7.320 | 6.920 | 7.220 | 6,217,282 | +0.15(+2.12%) |
Jun 26, 2009 | 7.170 | 7.200 | 6.690 | 7.070 | 12,866,071 | -0.14(-1.94%) |
Jun 25, 2009 | 7.020 | 7.240 | 6.950 | 7.210 | 8,179,956 | +0.19(+2.71%) |
Jun 24, 2009 | 6.940 | 7.310 | 6.810 | 7.020 | 9,170,600 | +0.23(+3.39%) |
Jun 23, 2009 | 6.850 | 6.950 | 6.670 | 6.790 | 10,182,448 | -0.05(-0.73%) |
Jun 22, 2009 | 7.240 | 7.260 | 6.840 | 6.840 | 7,363,659 | -0.50(-6.81%) |
Jun 19, 2009 | 7.490 | 7.630 | 7.260 | 7.340 | 7,864,841 | -0.04(-0.54%) |
Jun 18, 2009 | 7.320 | 7.490 | 7.180 | 7.380 | 6,855,624 | +0.03(+0.41%) |
Jun 17, 2009 | 7.380 | 7.530 | 7.190 | 7.350 | 6,998,036 | -0.04(-0.54%) |
Jun 16, 2009 | 7.850 | 7.900 | 7.390 | 7.390 | 8,871,141 | -0.58(-7.22%) |
Jun 15, 2009 | 7.980 | 8.100 | 7.740 | 7.965 | 7,770,378 | -0.18(-2.15%) |
Jun 12, 2009 | 8.070 | 8.150 | 7.760 | 8.140 | 7,792,668 | -0.02(-0.25%) |
Jun 11, 2009 | 7.970 | 8.320 | 7.840 | 8.160 | 18,885,068 | -0.17(-2.04%) |
Jun 10, 2009 | 8.740 | 8.840 | 8.240 | 8.330 | 11,076,824 | -0.35(-4.03%) |
Jun 09, 2009 | 8.670 | 8.730 | 8.330 | 8.680 | 8,277,011 | +0.00(+0.00%) |
Jun 08, 2009 | 8.420 | 8.790 | 8.290 | 8.680 | 8,792,657 | -0.10(-1.14%) |
Jun 05, 2009 | 9.080 | 9.120 | 8.590 | 8.780 | 12,604,528 | -0.14(-1.57%) |
Jun 04, 2009 | 8.890 | 9.150 | 8.710 | 8.920 | 13,866,236 | +0.15(+1.71%) |
Jun 03, 2009 | 8.690 | 8.830 | 8.310 | 8.770 | 17,786,076 | +0.12(+1.39%) |
Jun 02, 2009 | 8.690 | 8.690 | 8.240 | 8.650 | 12,980,582 | -0.09(-1.03%) |
Jun 01, 2009 | 7.510 | 8.780 | 7.510 | 8.740 | 21,354,548 | +1.36(+18.43%) |
May 29, 2009 | 7.440 | 7.440 | 7.120 | 7.380 | 11,440,498 | +0.39(+5.58%) |
May 28, 2009 | 7.130 | 7.140 | 6.770 | 6.990 | 9,094,120 | +0.01(+0.14%) |
May 27, 2009 | 7.180 | 7.370 | 6.970 | 6.980 | 8,732,996 | -0.21(-2.92%) |
May 26, 2009 | 7.000 | 7.290 | 6.830 | 7.190 | 7,863,029 | +0.18(+2.57%) |
May 22, 2009 | 7.040 | 7.210 | 6.780 | 7.010 | 7,690,387 | +0.09(+1.30%) |
May 21, 2009 | 7.140 | 7.200 | 6.780 | 6.920 | 11,866,558 | -0.36(-4.95%) |
May 20, 2009 | 7.300 | 7.710 | 7.150 | 7.280 | 12,420,349 | +0.06(+0.83%) |
May 19, 2009 | 7.250 | 7.430 | 6.990 | 7.220 | 13,141,340 | -0.10(-1.37%) |
May 18, 2009 | 6.790 | 7.380 | 6.760 | 7.320 | 12,589,348 | +0.62(+9.25%) |
May 15, 2009 | 6.800 | 7.310 | 6.670 | 6.700 | 15,437,498 | -0.14(-2.05%) |
May 14, 2009 | 6.530 | 6.990 | 6.470 | 6.840 | 12,953,524 | +0.32(+4.91%) |
May 13, 2009 | 6.730 | 6.750 | 6.320 | 6.520 | 17,794,728 | -0.53(-7.52%) |
May 12, 2009 | 7.730 | 7.730 | 6.530 | 7.050 | 22,820,776 | -0.57(-7.48%) |
May 11, 2009 | 8.120 | 8.210 | 7.570 | 7.620 | 13,965,219 | -0.93(-10.88%) |
May 08, 2009 | 7.840 | 8.795 | 7.460 | 8.550 | 24,692,322 | +0.71(+9.06%) |
May 07, 2009 | 8.260 | 8.630 | 7.730 | 7.840 | 20,305,638 | -0.14(-1.75%) |
May 06, 2009 | 7.350 | 8.200 | 7.350 | 7.980 | 19,228,534 | +0.65(+8.87%) |
May 05, 2009 | 7.190 | 7.500 | 7.110 | 7.330 | 13,406,350 | +0.13(+1.81%) |
May 04, 2009 | 7.220 | 7.380 | 7.070 | 7.200 | 9,496,842 | +0.01(+0.14%) |