Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.120 | 7.370 | 7.100 | 7.300 | 8,963,299 | +0.21(+2.96%) |
Jul 30, 2009 | 7.390 | 7.480 | 7.020 | 7.090 | 13,368,793 | -0.17(-2.34%) |
Jul 29, 2009 | 7.370 | 7.400 | 7.180 | 7.260 | 10,612,211 | -0.14(-1.89%) |
Jul 28, 2009 | 7.430 | 7.565 | 7.300 | 7.400 | 11,080,248 | -0.15(-1.99%) |
Jul 27, 2009 | 7.590 | 7.620 | 7.400 | 7.550 | 6,002,420 | -0.08(-1.05%) |
Jul 24, 2009 | 7.590 | 7.640 | 7.370 | 7.630 | 7,484,936 | -0.07(-0.91%) |
Jul 23, 2009 | 7.720 | 7.840 | 7.630 | 7.700 | 8,278,186 | -0.05(-0.65%) |
Jul 22, 2009 | 7.570 | 7.810 | 7.570 | 7.750 | 9,376,105 | +0.14(+1.84%) |
Jul 21, 2009 | 7.600 | 7.660 | 7.470 | 7.610 | 7,391,264 | -0.02(-0.26%) |
Jul 20, 2009 | 7.650 | 7.700 | 7.441 | 7.630 | 9,888,115 | +0.03(+0.39%) |
Jul 17, 2009 | 7.510 | 7.650 | 7.410 | 7.600 | 5,308,978 | +0.03(+0.40%) |
Jul 16, 2009 | 7.300 | 7.630 | 7.250 | 7.570 | 9,230,169 | +0.17(+2.30%) |
Jul 15, 2009 | 7.310 | 7.530 | 7.300 | 7.400 | 13,571,978 | +0.26(+3.64%) |
Jul 14, 2009 | 7.000 | 7.190 | 7.000 | 7.140 | 7,905,288 | +0.09(+1.28%) |
Jul 13, 2009 | 6.899 | 7.050 | 6.740 | 7.050 | 7,997,568 | +0.20(+2.92%) |
Jul 10, 2009 | 6.550 | 6.880 | 6.550 | 6.850 | 11,338,250 | +0.21(+3.16%) |
Jul 09, 2009 | 6.530 | 6.750 | 6.450 | 6.640 | 6,366,404 | +0.20(+3.11%) |
Jul 08, 2009 | 6.440 | 6.555 | 6.300 | 6.440 | 7,608,594 | -0.05(-0.77%) |
Jul 07, 2009 | 6.720 | 6.770 | 6.490 | 6.490 | 6,614,689 | -0.23(-3.42%) |
Jul 06, 2009 | 6.760 | 6.880 | 6.530 | 6.720 | 8,640,783 | -0.20(-2.89%) |
Jul 02, 2009 | 6.980 | 7.050 | 6.910 | 6.920 | 6,716,338 | -0.19(-2.67%) |
Jul 01, 2009 | 6.950 | 7.290 | 6.830 | 7.110 | 13,098,844 | +0.25(+3.64%) |
Jun 30, 2009 | 6.810 | 6.930 | 6.700 | 6.860 | 10,644,506 | +0.01(+0.15%) |
Jun 29, 2009 | 6.760 | 6.890 | 6.710 | 6.850 | 6,150,797 | +0.05(+0.74%) |
Jun 26, 2009 | 6.800 | 6.860 | 6.670 | 6.800 | 7,041,974 | +0.03(+0.44%) |
Jun 25, 2009 | 6.580 | 6.800 | 6.390 | 6.770 | 8,612,776 | +0.26(+3.99%) |
Jun 24, 2009 | 6.380 | 6.620 | 6.260 | 6.510 | 10,688,149 | +0.27(+4.33%) |
Jun 23, 2009 | 6.250 | 6.370 | 5.970 | 6.240 | 11,576,286 | -0.01(-0.16%) |
Jun 22, 2009 | 6.650 | 6.700 | 6.230 | 6.250 | 13,474,449 | -0.54(-7.95%) |
Jun 19, 2009 | 6.780 | 6.905 | 6.710 | 6.790 | 9,628,497 | +0.05(+0.74%) |
Jun 18, 2009 | 6.680 | 6.790 | 6.500 | 6.740 | 10,413,741 | +0.11(+1.66%) |
Jun 17, 2009 | 6.570 | 6.731 | 6.381 | 6.630 | 9,375,086 | +0.01(+0.15%) |
Jun 16, 2009 | 6.790 | 6.890 | 6.620 | 6.620 | 8,925,151 | -0.15(-2.22%) |
Jun 15, 2009 | 6.750 | 6.840 | 6.580 | 6.770 | 7,250,499 | -0.09(-1.31%) |
Jun 12, 2009 | 6.850 | 6.910 | 6.710 | 6.860 | 4,895,884 | -0.08(-1.15%) |
Jun 11, 2009 | 6.880 | 7.030 | 6.835 | 6.940 | 9,003,163 | -0.03(-0.43%) |
Jun 10, 2009 | 7.040 | 7.040 | 6.810 | 6.970 | 8,909,906 | +0.06(+0.87%) |
Jun 09, 2009 | 6.815 | 6.960 | 6.690 | 6.910 | 12,688,083 | +0.33(+5.02%) |
Jun 08, 2009 | 6.380 | 6.650 | 6.310 | 6.580 | 10,138,660 | +0.12(+1.86%) |
Jun 05, 2009 | 6.650 | 6.730 | 6.430 | 6.460 | 9,446,176 | -0.13(-1.97%) |
Jun 04, 2009 | 6.430 | 6.600 | 6.410 | 6.590 | 6,763,972 | +0.16(+2.49%) |
Jun 03, 2009 | 6.410 | 6.500 | 6.240 | 6.430 | 14,206,666 | -0.27(-4.03%) |
Jun 02, 2009 | 6.900 | 6.940 | 6.670 | 6.700 | 8,725,247 | -0.29(-4.15%) |
Jun 01, 2009 | 7.000 | 7.150 | 6.900 | 6.990 | 10,244,758 | +0.17(+2.49%) |
May 29, 2009 | 6.690 | 6.853 | 6.530 | 6.820 | 10,034,513 | +0.22(+3.33%) |
May 28, 2009 | 6.480 | 6.640 | 6.250 | 6.600 | 6,683,429 | +0.23(+3.61%) |
May 27, 2009 | 6.500 | 6.560 | 6.320 | 6.370 | 8,008,049 | -0.09(-1.39%) |
May 26, 2009 | 6.350 | 6.480 | 6.270 | 6.460 | 15,918,206 | +0.24(+3.86%) |
May 22, 2009 | 6.190 | 6.280 | 6.080 | 6.220 | 4,410,310 | +0.09(+1.47%) |
May 21, 2009 | 6.190 | 6.280 | 5.910 | 6.130 | 10,692,586 | -0.20(-3.16%) |
May 20, 2009 | 6.350 | 6.670 | 6.290 | 6.330 | 9,130,221 | -0.02(-0.31%) |
May 19, 2009 | 6.150 | 6.480 | 6.020 | 6.350 | 9,901,583 | +0.12(+1.93%) |
May 18, 2009 | 5.780 | 6.280 | 5.750 | 6.230 | 13,878,414 | +0.54(+9.49%) |
May 15, 2009 | 5.800 | 5.880 | 5.610 | 5.690 | 7,135,772 | -0.07(-1.22%) |
May 14, 2009 | 5.360 | 5.800 | 5.300 | 5.760 | 9,387,527 | +0.28(+5.11%) |
May 13, 2009 | 5.660 | 5.690 | 5.430 | 5.480 | 7,692,471 | -0.23(-4.03%) |
May 12, 2009 | 6.020 | 6.020 | 5.530 | 5.710 | 10,239,547 | -0.22(-3.71%) |
May 11, 2009 | 5.790 | 6.040 | 5.600 | 5.930 | 17,292,156 | +0.32(+5.70%) |
May 08, 2009 | 6.200 | 6.250 | 5.540 | 5.610 | 23,393,952 | -0.10(-1.75%) |
May 07, 2009 | 6.470 | 6.500 | 5.520 | 5.710 | 20,073,226 | -0.38(-6.24%) |
May 06, 2009 | 6.100 | 6.200 | 5.830 | 6.090 | 14,753,707 | -0.01(-0.16%) |
May 05, 2009 | 6.070 | 6.140 | 5.880 | 6.100 | 14,156,848 | +0.05(+0.83%) |
May 04, 2009 | 5.810 | 6.090 | 5.810 | 6.050 | 14,938,474 | +0.31(+5.40%) |