Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.273 | 7.442 | 7.126 | 7.234 | 9,382,353 | -0.02(-0.32%) |
Jul 30, 2009 | 7.057 | 7.342 | 7.011 | 7.257 | 12,876,849 | +0.50(+7.41%) |
Jul 29, 2009 | 7.203 | 7.250 | 6.749 | 6.757 | 13,707,088 | -0.62(-8.46%) |
Jul 28, 2009 | 7.458 | 7.504 | 7.227 | 7.381 | 6,287,821 | -0.07(-0.93%) |
Jul 27, 2009 | 7.550 | 7.596 | 7.342 | 7.450 | 6,006,867 | -0.10(-1.33%) |
Jul 24, 2009 | 7.288 | 7.619 | 7.288 | 7.550 | 1,580 | -0.02(-0.31%) |
Jul 23, 2009 | 7.203 | 7.596 | 7.180 | 7.573 | 6,717,363 | +0.39(+5.47%) |
Jul 22, 2009 | 6.895 | 7.257 | 6.895 | 7.180 | 6,214,583 | +0.15(+2.08%) |
Jul 21, 2009 | 7.134 | 7.319 | 6.918 | 7.034 | 5,668,426 | -0.05(-0.76%) |
Jul 20, 2009 | 6.903 | 7.142 | 6.880 | 7.088 | 6,597,993 | +0.25(+3.60%) |
Jul 17, 2009 | 6.749 | 6.918 | 6.718 | 6.841 | 9,243,840 | +0.12(+1.83%) |
Jul 16, 2009 | 6.402 | 6.764 | 6.402 | 6.718 | 7,401,411 | +0.19(+2.95%) |
Jul 15, 2009 | 6.186 | 6.549 | 6.109 | 6.525 | 12,054,793 | +0.45(+7.49%) |
Jul 14, 2009 | 6.279 | 6.279 | 6.032 | 6.071 | 6,481,439 | -0.02(-0.25%) |
Jul 13, 2009 | 5.994 | 6.117 | 5.986 | 6.086 | 6,823,766 | +0.08(+1.41%) |
Jul 10, 2009 | 6.109 | 6.109 | 5.878 | 6.002 | 8,152,272 | -0.18(-2.99%) |
Jul 09, 2009 | 6.240 | 6.264 | 6.063 | 6.186 | 9,670,236 | +0.13(+2.16%) |
Jul 08, 2009 | 6.325 | 6.394 | 5.871 | 6.056 | 14,463,793 | -0.32(-4.96%) |
Jul 07, 2009 | 6.495 | 6.695 | 6.341 | 6.371 | 11,279,638 | -0.32(-4.72%) |
Jul 06, 2009 | 6.780 | 6.780 | 6.433 | 6.687 | 10,126,503 | -0.10(-1.48%) |
Jul 02, 2009 | 7.250 | 7.319 | 6.787 | 6.787 | 8,344,306 | -0.62(-8.32%) |
Jul 01, 2009 | 7.411 | 7.635 | 7.311 | 7.404 | 10,845,125 | +0.21(+2.89%) |
Jun 30, 2009 | 7.396 | 7.488 | 7.180 | 7.196 | 6,628,548 | -0.20(-2.71%) |
Jun 29, 2009 | 7.111 | 7.535 | 7.111 | 7.396 | 3,878,561 | +0.07(+0.95%) |
Jun 26, 2009 | 7.157 | 7.388 | 7.157 | 7.327 | 4,265,221 | +0.09(+1.28%) |
Jun 25, 2009 | 6.911 | 7.234 | 6.903 | 7.234 | 9,730,390 | +0.19(+2.74%) |
Jun 24, 2009 | 6.980 | 7.373 | 6.980 | 7.042 | 9,841,102 | +0.16(+2.35%) |
Jun 23, 2009 | 6.972 | 7.049 | 6.664 | 6.880 | 9,680,038 | -0.02(-0.22%) |
Jun 22, 2009 | 7.019 | 7.111 | 6.857 | 6.895 | 9,732,434 | -0.29(-3.97%) |
Jun 19, 2009 | 7.365 | 7.542 | 7.103 | 7.180 | 11,660,828 | -0.14(-1.89%) |
Jun 18, 2009 | 7.088 | 7.404 | 7.057 | 7.319 | 8,908,991 | +0.27(+3.83%) |
Jun 17, 2009 | 7.458 | 7.458 | 6.988 | 7.049 | 13,350,103 | -0.34(-4.59%) |
Jun 16, 2009 | 7.866 | 8.012 | 7.257 | 7.388 | 26,832,266 | -0.55(-6.89%) |
Jun 15, 2009 | 8.660 | 8.744 | 7.797 | 7.935 | 21,963,176 | -0.80(-9.17%) |
Jun 12, 2009 | 8.413 | 8.775 | 8.263 | 8.737 | 10,269,493 | +0.31(+3.66%) |
Jun 11, 2009 | 8.282 | 8.513 | 8.089 | 8.428 | 13,624,367 | +0.13(+1.58%) |
Jun 10, 2009 | 8.143 | 8.297 | 7.874 | 8.297 | 13,807,722 | +0.33(+4.16%) |
Jun 09, 2009 | 7.866 | 8.035 | 7.812 | 7.966 | 5,786,510 | +0.15(+1.87%) |
Jun 08, 2009 | 7.697 | 7.889 | 7.673 | 7.820 | 7,478,255 | -0.19(-2.40%) |
Jun 05, 2009 | 8.143 | 8.274 | 7.897 | 8.012 | 7,472,259 | -0.01(-0.10%) |
Jun 04, 2009 | 8.105 | 8.105 | 7.831 | 8.020 | 8,690,539 | +0.06(+0.77%) |
Jun 03, 2009 | 8.251 | 8.344 | 7.781 | 7.958 | 12,176,137 | -0.47(-5.58%) |
Jun 02, 2009 | 8.313 | 8.482 | 8.128 | 8.428 | 14,590,192 | +0.08(+1.02%) |
Jun 01, 2009 | 7.612 | 8.359 | 7.612 | 8.344 | 17,812,112 | +0.82(+10.96%) |
May 29, 2009 | 7.750 | 7.758 | 7.411 | 7.519 | 8,962,947 | +0.07(+1.00%) |
May 28, 2009 | 7.260 | 7.475 | 7.134 | 7.445 | 11,769,486 | +0.19(+2.66%) |
May 27, 2009 | 7.423 | 7.526 | 7.223 | 7.252 | 12,234,495 | -0.13(-1.81%) |
May 26, 2009 | 7.023 | 7.415 | 7.008 | 7.386 | 9,496,834 | +0.36(+5.06%) |
May 22, 2009 | 7.252 | 7.252 | 7.023 | 7.030 | 4,293,978 | -0.07(-1.04%) |
May 21, 2009 | 7.260 | 7.304 | 7.000 | 7.104 | 8,709,384 | -0.39(-5.24%) |
May 20, 2009 | 7.356 | 7.778 | 7.356 | 7.497 | 23,089,750 | +0.29(+4.01%) |
May 19, 2009 | 7.163 | 7.401 | 7.015 | 7.208 | 8,965,223 | +0.17(+2.42%) |
May 18, 2009 | 6.660 | 7.075 | 6.623 | 7.037 | 9,759,186 | +0.50(+7.71%) |
May 15, 2009 | 6.489 | 6.726 | 6.437 | 6.534 | 8,670,057 | -0.05(-0.79%) |
May 14, 2009 | 6.156 | 6.623 | 6.149 | 6.586 | 8,642,022 | +0.25(+3.98%) |
May 13, 2009 | 6.667 | 6.741 | 6.312 | 6.334 | 11,372,543 | -0.41(-6.15%) |
May 12, 2009 | 7.223 | 7.289 | 6.637 | 6.749 | 13,343,968 | -0.40(-5.60%) |
May 11, 2009 | 7.037 | 7.304 | 6.993 | 7.149 | 8,191,158 | -0.32(-4.27%) |
May 08, 2009 | 7.489 | 7.645 | 7.052 | 7.467 | 11,988,056 | +0.07(+1.00%) |
May 07, 2009 | 7.845 | 7.993 | 7.241 | 7.393 | 18,186,844 | -0.29(-3.76%) |
May 06, 2009 | 7.260 | 7.860 | 7.252 | 7.682 | 26,210,378 | +0.50(+7.02%) |
May 05, 2009 | 6.971 | 7.408 | 6.845 | 7.178 | 25,431,150 | +0.36(+5.33%) |
May 04, 2009 | 5.793 | 6.830 | 5.793 | 6.815 | 23,769,142 | +1.10(+19.17%) |