Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.770 | 8.036 | 7.753 | 7.917 | 3,633,041 | +0.18(+2.35%) |
Jul 30, 2009 | 7.342 | 7.820 | 7.328 | 7.735 | 3,662,219 | +0.46(+6.36%) |
Jul 29, 2009 | 7.362 | 7.461 | 7.182 | 7.273 | 3,600,881 | -0.20(-2.65%) |
Jul 28, 2009 | 7.362 | 7.546 | 7.275 | 7.470 | 3,100,186 | +0.14(+1.88%) |
Jul 27, 2009 | 7.381 | 7.415 | 7.236 | 7.332 | 1,501,828 | -0.13(-1.73%) |
Jul 24, 2009 | 7.406 | 7.507 | 7.337 | 7.461 | 3,251 | +0.01(+0.12%) |
Jul 23, 2009 | 7.365 | 7.590 | 7.231 | 7.452 | 2,682,248 | +0.17(+2.40%) |
Jul 22, 2009 | 7.277 | 7.399 | 7.231 | 7.277 | 1,970,002 | -0.11(-1.43%) |
Jul 21, 2009 | 7.544 | 7.553 | 7.233 | 7.383 | 1,936,161 | -0.04(-0.56%) |
Jul 20, 2009 | 7.424 | 7.560 | 7.360 | 7.424 | 1,907,079 | +0.13(+1.80%) |
Jul 17, 2009 | 7.523 | 7.569 | 7.259 | 7.293 | 1,782,779 | -0.19(-2.58%) |
Jul 16, 2009 | 7.457 | 7.562 | 7.413 | 7.487 | 1,987,727 | +0.01(+0.15%) |
Jul 15, 2009 | 7.210 | 7.484 | 7.130 | 7.475 | 3,599,425 | +0.42(+5.90%) |
Jul 14, 2009 | 6.909 | 7.120 | 6.909 | 7.059 | 2,828,094 | +0.19(+2.78%) |
Jul 13, 2009 | 6.787 | 6.969 | 6.762 | 6.868 | 2,564,542 | +0.11(+1.63%) |
Jul 10, 2009 | 6.868 | 7.066 | 6.654 | 6.757 | 4,004,798 | -0.19(-2.78%) |
Jul 09, 2009 | 6.992 | 7.015 | 6.875 | 6.950 | 3,269,859 | -0.05(-0.76%) |
Jul 08, 2009 | 6.990 | 7.008 | 6.881 | 7.003 | 3,448,621 | +0.06(+0.86%) |
Jul 07, 2009 | 6.969 | 7.033 | 6.870 | 6.944 | 3,419,121 | -0.08(-1.08%) |
Jul 06, 2009 | 7.036 | 7.070 | 6.856 | 7.019 | 3,138,366 | -0.03(-0.36%) |
Jul 02, 2009 | 7.233 | 7.273 | 6.971 | 7.045 | 2,621,220 | -0.28(-3.86%) |
Jul 01, 2009 | 7.279 | 7.351 | 7.199 | 7.328 | 2,387,793 | +0.07(+0.98%) |
Jun 30, 2009 | 7.194 | 7.358 | 7.072 | 7.256 | 4,789,656 | +0.06(+0.90%) |
Jun 29, 2009 | 7.224 | 7.307 | 7.109 | 7.192 | 4,112,668 | -0.04(-0.51%) |
Jun 26, 2009 | 6.902 | 7.236 | 6.826 | 7.229 | 4,677,295 | +0.29(+4.25%) |
Jun 25, 2009 | 6.684 | 6.934 | 6.651 | 6.934 | 3,308,060 | +0.53(+8.22%) |
Jun 24, 2009 | 6.327 | 6.472 | 6.311 | 6.408 | 2,339,100 | +0.09(+1.35%) |
Jun 23, 2009 | 6.548 | 6.610 | 6.269 | 6.322 | 2,103,004 | -0.14(-2.14%) |
Jun 22, 2009 | 6.596 | 6.596 | 6.391 | 6.460 | 2,705,741 | -0.22(-3.31%) |
Jun 19, 2009 | 6.661 | 6.831 | 6.631 | 6.681 | 1,559,588 | +0.05(+0.76%) |
Jun 18, 2009 | 6.385 | 6.631 | 6.235 | 6.631 | 2,933,187 | +0.25(+3.86%) |
Jun 17, 2009 | 6.601 | 6.601 | 6.336 | 6.385 | 3,832,500 | -0.17(-2.63%) |
Jun 16, 2009 | 6.824 | 6.902 | 6.523 | 6.557 | 2,703,737 | -0.29(-4.23%) |
Jun 15, 2009 | 7.158 | 7.158 | 6.833 | 6.847 | 2,294,170 | -0.34(-4.68%) |
Jun 12, 2009 | 6.953 | 7.236 | 6.865 | 7.183 | 2,867,851 | +0.25(+3.62%) |
Jun 11, 2009 | 7.102 | 7.148 | 6.903 | 6.932 | 2,608,480 | -0.13(-1.86%) |
Jun 10, 2009 | 7.190 | 7.222 | 6.934 | 7.063 | 2,979,159 | -0.05(-0.71%) |
Jun 09, 2009 | 6.962 | 7.158 | 6.921 | 7.114 | 2,937,290 | +0.19(+2.76%) |
Jun 08, 2009 | 6.895 | 6.997 | 6.856 | 6.923 | 2,588,682 | -0.15(-2.08%) |
Jun 05, 2009 | 7.116 | 7.141 | 6.849 | 7.070 | 2,136,654 | +0.06(+0.89%) |
Jun 04, 2009 | 6.955 | 7.026 | 6.773 | 7.008 | 2,941,271 | +0.04(+0.53%) |
Jun 03, 2009 | 6.980 | 7.036 | 6.872 | 6.971 | 3,713,755 | -0.04(-0.56%) |
Jun 02, 2009 | 6.916 | 7.109 | 6.856 | 7.010 | 3,974,125 | +0.07(+1.03%) |
Jun 01, 2009 | 6.720 | 7.010 | 6.720 | 6.939 | 3,403,452 | +0.22(+3.25%) |
May 29, 2009 | 6.594 | 6.720 | 6.513 | 6.720 | 3,143,512 | +0.15(+2.28%) |
May 28, 2009 | 6.638 | 6.746 | 6.502 | 6.571 | 2,350,678 | -0.02(-0.24%) |
May 27, 2009 | 6.500 | 6.658 | 6.460 | 6.587 | 2,598,922 | +0.05(+0.81%) |
May 26, 2009 | 6.329 | 6.651 | 6.288 | 6.534 | 2,805,914 | +0.12(+1.87%) |
May 22, 2009 | 6.267 | 6.502 | 6.235 | 6.414 | 2,125,658 | +0.14(+2.31%) |
May 21, 2009 | 6.311 | 6.375 | 6.175 | 6.269 | 2,227,017 | -0.13(-1.98%) |
May 20, 2009 | 6.341 | 6.518 | 6.261 | 6.396 | 2,896,546 | +0.12(+1.98%) |
May 19, 2009 | 6.150 | 6.288 | 6.049 | 6.272 | 2,515,105 | +0.09(+1.53%) |
May 18, 2009 | 5.982 | 6.180 | 5.938 | 6.177 | 2,712,447 | +0.21(+3.59%) |
May 15, 2009 | 5.874 | 6.076 | 5.874 | 5.963 | 2,525,823 | +0.09(+1.53%) |
May 14, 2009 | 5.690 | 5.899 | 5.680 | 5.874 | 3,237,548 | +0.13(+2.32%) |
May 13, 2009 | 5.954 | 5.954 | 5.690 | 5.740 | 5,083,042 | -0.26(-4.30%) |
May 12, 2009 | 6.016 | 6.042 | 5.901 | 5.998 | 2,699,534 | +0.05(+0.77%) |
May 11, 2009 | 5.899 | 6.030 | 5.899 | 5.952 | 2,474,331 | -0.08(-1.33%) |
May 08, 2009 | 5.892 | 6.125 | 5.846 | 6.032 | 3,766,773 | +0.26(+4.55%) |
May 07, 2009 | 5.904 | 5.980 | 5.674 | 5.770 | 5,217,448 | -0.05(-0.91%) |
May 06, 2009 | 5.674 | 5.913 | 5.547 | 5.823 | 4,358,061 | +0.19(+3.31%) |
May 05, 2009 | 5.844 | 5.936 | 5.326 | 5.637 | 13,729,939 | +0.37(+6.99%) |
May 04, 2009 | 4.739 | 5.342 | 4.739 | 5.269 | 9,952,438 | +0.60(+12.75%) |