Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.414 | 7.481 | 7.301 | 7.388 | 2,803,965 | -0.07(-0.98%) |
Jul 30, 2009 | 7.454 | 7.694 | 7.434 | 7.461 | 3,738,290 | +0.07(+0.99%) |
Jul 29, 2009 | 7.361 | 7.608 | 7.308 | 7.388 | 2,997,889 | +0.00(+0.00%) |
Jul 28, 2009 | 7.394 | 7.474 | 7.321 | 7.388 | 3,399,106 | -0.05(-0.63%) |
Jul 27, 2009 | 7.468 | 7.534 | 7.308 | 7.434 | 3,054,861 | -0.12(-1.59%) |
Jul 24, 2009 | 7.494 | 7.648 | 7.361 | 7.554 | 1,673 | +0.06(+0.80%) |
Jul 23, 2009 | 7.148 | 7.581 | 7.068 | 7.494 | 6,064,236 | +0.35(+4.85%) |
Jul 22, 2009 | 6.981 | 7.288 | 6.974 | 7.148 | 3,582,946 | +0.11(+1.52%) |
Jul 21, 2009 | 7.248 | 7.268 | 6.948 | 7.041 | 2,859,626 | -0.19(-2.67%) |
Jul 20, 2009 | 6.988 | 7.281 | 6.988 | 7.234 | 4,540,268 | +0.22(+3.14%) |
Jul 17, 2009 | 7.088 | 7.104 | 6.968 | 7.014 | 3,060,061 | -0.05(-0.75%) |
Jul 16, 2009 | 7.141 | 7.141 | 6.914 | 7.068 | 2,936,716 | -0.01(-0.19%) |
Jul 15, 2009 | 7.021 | 7.114 | 6.901 | 7.081 | 5,523,838 | -0.01(-0.09%) |
Jul 14, 2009 | 6.908 | 7.128 | 6.808 | 7.088 | 6,099,621 | +0.17(+2.41%) |
Jul 13, 2009 | 6.608 | 6.921 | 6.588 | 6.921 | 6,746,540 | +0.46(+7.12%) |
Jul 10, 2009 | 6.421 | 6.561 | 6.341 | 6.461 | 2,565,837 | -0.03(-0.51%) |
Jul 09, 2009 | 6.654 | 6.654 | 6.401 | 6.494 | 2,927,780 | -0.08(-1.22%) |
Jul 08, 2009 | 6.521 | 6.614 | 6.334 | 6.574 | 4,045,847 | +0.12(+1.86%) |
Jul 07, 2009 | 6.728 | 6.734 | 6.421 | 6.454 | 4,553,316 | -0.29(-4.25%) |
Jul 06, 2009 | 6.828 | 6.921 | 6.564 | 6.741 | 4,465,784 | +0.06(+0.90%) |
Jul 02, 2009 | 6.821 | 6.948 | 6.594 | 6.681 | 4,421,856 | -0.23(-3.28%) |
Jul 01, 2009 | 7.041 | 7.144 | 6.881 | 6.908 | 5,271,017 | -0.07(-1.05%) |
Jun 30, 2009 | 7.114 | 7.221 | 6.868 | 6.981 | 5,295,780 | -0.13(-1.78%) |
Jun 29, 2009 | 7.281 | 7.288 | 7.008 | 7.108 | 5,719,901 | -0.11(-1.48%) |
Jun 26, 2009 | 7.034 | 7.394 | 7.034 | 7.214 | 9,525,826 | +0.25(+3.54%) |
Jun 25, 2009 | 6.988 | 7.101 | 6.881 | 6.968 | 5,774,883 | +0.01(+0.10%) |
Jun 24, 2009 | 6.834 | 7.081 | 6.801 | 6.961 | 2,849,291 | +0.15(+2.15%) |
Jun 23, 2009 | 7.174 | 7.208 | 6.794 | 6.814 | 3,984,314 | -0.27(-3.86%) |
Jun 22, 2009 | 7.081 | 7.188 | 6.928 | 7.088 | 4,002,536 | -0.13(-1.76%) |
Jun 19, 2009 | 7.254 | 7.348 | 7.128 | 7.214 | 3,471,969 | +0.08(+1.12%) |
Jun 18, 2009 | 7.014 | 7.234 | 6.868 | 7.134 | 4,306,107 | +0.11(+1.52%) |
Jun 17, 2009 | 6.834 | 7.194 | 6.754 | 7.028 | 5,243,036 | +0.17(+2.53%) |
Jun 16, 2009 | 7.068 | 7.148 | 6.764 | 6.854 | 4,577,710 | -0.29(-4.01%) |
Jun 15, 2009 | 7.161 | 7.174 | 6.868 | 7.141 | 3,190,364 | -0.01(-0.19%) |
Jun 12, 2009 | 6.881 | 7.181 | 6.801 | 7.154 | 3,450,041 | +0.21(+3.07%) |
Jun 11, 2009 | 7.281 | 7.381 | 6.881 | 6.941 | 4,115,275 | -0.39(-5.28%) |
Jun 10, 2009 | 7.511 | 7.594 | 7.174 | 7.328 | 3,304,584 | -0.12(-1.61%) |
Jun 09, 2009 | 7.494 | 7.614 | 7.401 | 7.448 | 2,184,949 | -0.05(-0.62%) |
Jun 08, 2009 | 7.361 | 7.588 | 7.361 | 7.494 | 3,088,340 | +0.00(+0.00%) |
Jun 05, 2009 | 7.768 | 7.768 | 7.408 | 7.494 | 2,826,570 | -0.17(-2.26%) |
Jun 04, 2009 | 7.701 | 8.108 | 7.368 | 7.668 | 3,999,544 | +0.03(+0.44%) |
Jun 03, 2009 | 7.661 | 7.728 | 7.434 | 7.634 | 3,760,982 | -0.12(-1.48%) |
Jun 02, 2009 | 7.621 | 7.854 | 7.461 | 7.749 | 3,804,904 | +0.12(+1.60%) |
Jun 01, 2009 | 7.481 | 7.734 | 7.414 | 7.628 | 3,807,084 | +0.22(+2.97%) |
May 29, 2009 | 7.201 | 7.434 | 7.108 | 7.408 | 4,075,655 | +0.21(+2.87%) |
May 28, 2009 | 7.368 | 7.548 | 7.054 | 7.201 | 3,810,314 | -0.17(-2.26%) |
May 27, 2009 | 7.501 | 7.808 | 7.341 | 7.368 | 4,134,498 | -0.14(-1.87%) |
May 26, 2009 | 7.088 | 7.574 | 6.928 | 7.508 | 6,183,849 | +0.61(+8.79%) |
May 22, 2009 | 7.561 | 7.561 | 6.254 | 6.901 | 8,514,109 | -0.07(-0.96%) |
May 21, 2009 | 7.101 | 7.234 | 6.848 | 6.968 | 5,275,055 | -0.17(-2.34%) |
May 20, 2009 | 7.414 | 7.641 | 6.994 | 7.134 | 5,587,995 | -0.12(-1.65%) |
May 19, 2009 | 7.414 | 7.561 | 7.228 | 7.254 | 5,043,543 | -0.13(-1.81%) |
May 18, 2009 | 7.114 | 7.434 | 7.041 | 7.388 | 3,412,921 | +0.35(+5.02%) |
May 15, 2009 | 7.048 | 7.261 | 6.934 | 7.034 | 4,089,861 | -0.14(-1.95%) |
May 14, 2009 | 6.681 | 7.241 | 6.621 | 7.174 | 5,095,378 | +0.49(+7.39%) |
May 13, 2009 | 7.068 | 7.068 | 6.614 | 6.681 | 4,895,800 | -0.53(-7.39%) |
May 12, 2009 | 7.461 | 7.594 | 7.068 | 7.214 | 3,251,838 | -0.23(-3.05%) |
May 11, 2009 | 7.594 | 7.681 | 7.254 | 7.441 | 3,552,971 | -0.30(-3.88%) |
May 08, 2009 | 7.781 | 8.068 | 7.494 | 7.741 | 2,733,262 | +0.02(+0.26%) |
May 07, 2009 | 7.854 | 8.114 | 7.608 | 7.721 | 5,372,779 | -0.13(-1.61%) |
May 06, 2009 | 8.268 | 8.428 | 7.701 | 7.848 | 4,867,663 | -0.32(-3.92%) |
May 05, 2009 | 8.315 | 8.315 | 7.928 | 8.168 | 5,302,891 | -0.21(-2.55%) |
May 04, 2009 | 8.348 | 8.408 | 8.281 | 8.381 | 3,474,670 | +0.25(+3.12%) |