Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.319 | 7.385 | 7.207 | 7.293 | 2,840,444 | -0.07(-0.98%) |
Jul 30, 2009 | 7.359 | 7.596 | 7.339 | 7.365 | 3,786,924 | +0.07(+0.99%) |
Jul 29, 2009 | 7.266 | 7.510 | 7.214 | 7.293 | 3,036,891 | +0.00(+0.00%) |
Jul 28, 2009 | 7.299 | 7.378 | 7.227 | 7.293 | 3,443,328 | -0.05(-0.63%) |
Jul 27, 2009 | 7.372 | 7.438 | 7.214 | 7.339 | 3,094,605 | -0.12(-1.59%) |
Jul 24, 2009 | 7.398 | 7.550 | 7.266 | 7.457 | 1,695 | +0.06(+0.80%) |
Jul 23, 2009 | 7.056 | 7.484 | 6.977 | 7.398 | 6,143,131 | +0.34(+4.85%) |
Jul 22, 2009 | 6.891 | 7.194 | 6.885 | 7.056 | 3,629,560 | +0.11(+1.52%) |
Jul 21, 2009 | 7.155 | 7.174 | 6.858 | 6.951 | 2,896,830 | -0.19(-2.67%) |
Jul 20, 2009 | 6.898 | 7.188 | 6.898 | 7.141 | 4,599,336 | +0.22(+3.14%) |
Jul 17, 2009 | 6.997 | 7.013 | 6.878 | 6.924 | 3,099,872 | -0.05(-0.75%) |
Jul 16, 2009 | 7.049 | 7.049 | 6.826 | 6.977 | 2,974,922 | -0.01(-0.19%) |
Jul 15, 2009 | 6.931 | 7.023 | 6.812 | 6.990 | 5,595,702 | +0.09(+1.34%) |
Jul 14, 2009 | 6.723 | 6.937 | 6.625 | 6.898 | 6,267,414 | +0.16(+2.41%) |
Jul 13, 2009 | 6.431 | 6.736 | 6.411 | 6.736 | 6,932,129 | +0.45(+7.12%) |
Jul 10, 2009 | 6.249 | 6.385 | 6.171 | 6.288 | 2,636,420 | -0.03(-0.51%) |
Jul 09, 2009 | 6.476 | 6.476 | 6.230 | 6.320 | 3,008,319 | -0.08(-1.22%) |
Jul 08, 2009 | 6.346 | 6.437 | 6.165 | 6.398 | 4,157,143 | +0.12(+1.86%) |
Jul 07, 2009 | 6.548 | 6.554 | 6.249 | 6.281 | 4,678,572 | -0.28(-4.25%) |
Jul 06, 2009 | 6.645 | 6.736 | 6.389 | 6.560 | 4,588,632 | +0.06(+0.90%) |
Jul 02, 2009 | 6.638 | 6.762 | 6.418 | 6.502 | 4,543,496 | -0.22(-3.28%) |
Jul 01, 2009 | 6.852 | 6.953 | 6.697 | 6.723 | 5,416,016 | -0.07(-1.05%) |
Jun 30, 2009 | 6.924 | 7.028 | 6.684 | 6.794 | 5,441,461 | -0.12(-1.78%) |
Jun 29, 2009 | 7.086 | 7.093 | 6.820 | 6.917 | 5,877,248 | -0.10(-1.48%) |
Jun 26, 2009 | 6.846 | 7.196 | 6.846 | 7.021 | 9,787,870 | +0.24(+3.54%) |
Jun 25, 2009 | 6.801 | 6.911 | 6.697 | 6.781 | 5,933,743 | +0.01(+0.10%) |
Jun 24, 2009 | 6.651 | 6.891 | 6.619 | 6.775 | 2,927,672 | +0.14(+2.15%) |
Jun 23, 2009 | 6.982 | 7.015 | 6.612 | 6.632 | 4,093,917 | -0.27(-3.86%) |
Jun 22, 2009 | 6.891 | 6.995 | 6.742 | 6.898 | 4,112,641 | -0.12(-1.76%) |
Jun 19, 2009 | 7.060 | 7.151 | 6.937 | 7.021 | 3,567,479 | +0.08(+1.12%) |
Jun 18, 2009 | 6.827 | 7.041 | 6.684 | 6.943 | 4,424,563 | +0.10(+1.52%) |
Jun 17, 2009 | 6.651 | 7.002 | 6.573 | 6.840 | 5,387,265 | +0.17(+2.53%) |
Jun 16, 2009 | 6.878 | 6.956 | 6.583 | 6.671 | 4,703,637 | -0.28(-4.01%) |
Jun 15, 2009 | 6.969 | 6.982 | 6.684 | 6.950 | 3,278,127 | -0.01(-0.19%) |
Jun 12, 2009 | 6.697 | 6.989 | 6.619 | 6.963 | 3,544,947 | +0.21(+3.07%) |
Jun 11, 2009 | 7.086 | 7.183 | 6.697 | 6.755 | 4,228,481 | -0.38(-5.28%) |
Jun 10, 2009 | 7.310 | 7.391 | 6.982 | 7.132 | 3,395,489 | -0.12(-1.61%) |
Jun 09, 2009 | 7.294 | 7.411 | 7.203 | 7.248 | 2,245,055 | -0.05(-0.62%) |
Jun 08, 2009 | 7.164 | 7.385 | 7.164 | 7.294 | 3,173,296 | +0.00(+0.00%) |
Jun 05, 2009 | 7.560 | 7.560 | 7.209 | 7.294 | 2,904,325 | -0.17(-2.26%) |
Jun 04, 2009 | 7.495 | 7.891 | 7.170 | 7.462 | 4,109,566 | +0.03(+0.44%) |
Jun 03, 2009 | 7.456 | 7.521 | 7.235 | 7.430 | 3,864,441 | -0.11(-1.48%) |
Jun 02, 2009 | 7.417 | 7.644 | 7.261 | 7.542 | 3,909,573 | +0.12(+1.60%) |
Jun 01, 2009 | 7.281 | 7.527 | 7.216 | 7.424 | 3,911,812 | +0.21(+2.97%) |
May 29, 2009 | 7.008 | 7.235 | 6.917 | 7.209 | 4,187,772 | +0.20(+2.87%) |
May 28, 2009 | 7.170 | 7.346 | 6.865 | 7.008 | 3,915,131 | -0.16(-2.26%) |
May 27, 2009 | 7.300 | 7.599 | 7.144 | 7.170 | 4,248,233 | -0.14(-1.86%) |
May 26, 2009 | 6.898 | 7.372 | 6.742 | 7.307 | 6,353,959 | +0.59(+8.79%) |
May 22, 2009 | 7.359 | 7.359 | 6.087 | 6.716 | 8,748,321 | -0.06(-0.96%) |
May 21, 2009 | 6.911 | 7.041 | 6.664 | 6.781 | 5,420,165 | -0.16(-2.34%) |
May 20, 2009 | 7.216 | 7.437 | 6.807 | 6.943 | 5,741,713 | -0.12(-1.65%) |
May 19, 2009 | 7.216 | 7.359 | 7.034 | 7.060 | 5,182,284 | -0.13(-1.81%) |
May 18, 2009 | 6.924 | 7.235 | 6.852 | 7.190 | 3,506,806 | +0.34(+5.02%) |
May 15, 2009 | 6.859 | 7.067 | 6.749 | 6.846 | 4,202,368 | -0.14(-1.95%) |
May 14, 2009 | 6.502 | 7.047 | 6.444 | 6.982 | 5,235,546 | +0.48(+7.39%) |
May 13, 2009 | 6.878 | 6.878 | 6.437 | 6.502 | 5,030,477 | -0.52(-7.39%) |
May 12, 2009 | 7.261 | 7.391 | 6.878 | 7.021 | 3,341,292 | -0.22(-3.05%) |
May 11, 2009 | 7.391 | 7.475 | 7.060 | 7.242 | 3,650,709 | -0.29(-3.88%) |
May 08, 2009 | 7.573 | 7.852 | 7.294 | 7.534 | 2,808,450 | +0.02(+0.26%) |
May 07, 2009 | 7.644 | 7.897 | 7.404 | 7.514 | 5,520,578 | -0.12(-1.61%) |
May 06, 2009 | 8.046 | 8.202 | 7.495 | 7.638 | 5,001,566 | -0.31(-3.92%) |
May 05, 2009 | 8.092 | 8.092 | 7.716 | 7.949 | 5,448,767 | -0.21(-2.55%) |
May 04, 2009 | 8.124 | 8.183 | 8.059 | 8.157 | 3,570,254 | +0.25(+3.12%) |