Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.215 | 7.346 | 7.158 | 7.174 | 3,197,161 | -0.13(-1.80%) |
Jul 30, 2009 | 7.531 | 7.565 | 7.106 | 7.305 | 5,723,499 | +0.11(+1.48%) |
Jul 29, 2009 | 6.602 | 7.298 | 6.602 | 7.199 | 14,304,433 | -0.41(-5.44%) |
Jul 28, 2009 | 7.488 | 7.644 | 7.373 | 7.612 | 2,989,664 | +0.11(+1.48%) |
Jul 27, 2009 | 7.472 | 7.524 | 7.287 | 7.502 | 2,517,837 | +0.05(+0.70%) |
Jul 24, 2009 | 7.063 | 7.461 | 7.063 | 7.450 | 3,000,660 | +0.23(+3.23%) |
Jul 23, 2009 | 7.038 | 7.299 | 6.939 | 7.217 | 2,378,543 | +0.11(+1.59%) |
Jul 22, 2009 | 7.050 | 7.187 | 6.970 | 7.104 | 2,285,120 | -0.04(-0.57%) |
Jul 21, 2009 | 7.124 | 7.169 | 6.993 | 7.144 | 1,820,993 | -0.02(-0.25%) |
Jul 20, 2009 | 7.025 | 7.199 | 6.986 | 7.163 | 2,736,846 | +0.09(+1.21%) |
Jul 17, 2009 | 7.074 | 7.121 | 6.918 | 7.077 | 2,695,827 | +0.10(+1.39%) |
Jul 16, 2009 | 6.812 | 7.034 | 6.710 | 6.979 | 3,474,788 | +0.09(+1.25%) |
Jul 15, 2009 | 6.769 | 7.020 | 6.740 | 6.894 | 5,410,850 | +0.17(+2.49%) |
Jul 14, 2009 | 6.502 | 6.753 | 6.376 | 6.726 | 6,004,651 | +0.24(+3.69%) |
Jul 13, 2009 | 6.502 | 6.597 | 6.251 | 6.487 | 4,876,525 | +0.31(+4.98%) |
Jul 10, 2009 | 6.233 | 6.342 | 6.127 | 6.179 | 3,446,414 | -0.12(-1.87%) |
Jul 09, 2009 | 6.218 | 6.471 | 6.145 | 6.297 | 3,160,490 | +0.22(+3.61%) |
Jul 08, 2009 | 6.050 | 6.127 | 5.924 | 6.077 | 3,049,543 | +0.05(+0.75%) |
Jul 07, 2009 | 6.114 | 6.208 | 5.991 | 6.032 | 3,799,330 | -0.10(-1.70%) |
Jul 06, 2009 | 6.301 | 6.360 | 6.012 | 6.136 | 5,099,812 | -0.25(-3.93%) |
Jul 02, 2009 | 6.534 | 6.579 | 6.358 | 6.387 | 2,719,601 | -0.23(-3.45%) |
Jul 01, 2009 | 6.582 | 6.719 | 6.582 | 6.615 | 1,943,280 | +0.03(+0.52%) |
Jun 30, 2009 | 6.738 | 6.771 | 6.496 | 6.582 | 2,974,131 | -0.05(-0.78%) |
Jun 29, 2009 | 6.672 | 6.735 | 6.494 | 6.634 | 3,783,535 | +0.02(+0.27%) |
Jun 26, 2009 | 6.568 | 6.756 | 6.484 | 6.615 | 9,922,531 | -0.03(-0.48%) |
Jun 25, 2009 | 6.615 | 6.708 | 6.419 | 6.647 | 3,477,473 | +0.15(+2.30%) |
Jun 24, 2009 | 6.466 | 6.756 | 6.464 | 6.498 | 2,553,274 | +0.03(+0.52%) |
Jun 23, 2009 | 6.279 | 6.647 | 6.260 | 6.464 | 4,018,277 | +0.15(+2.44%) |
Jun 22, 2009 | 6.478 | 6.622 | 6.218 | 6.310 | 3,350,652 | -0.27(-4.09%) |
Jun 19, 2009 | 6.498 | 6.719 | 6.455 | 6.579 | 1,905,065 | +0.13(+1.96%) |
Jun 18, 2009 | 6.525 | 6.604 | 6.344 | 6.453 | 3,011,196 | -0.13(-2.03%) |
Jun 17, 2009 | 6.554 | 6.699 | 6.276 | 6.586 | 2,206,546 | +0.06(+0.90%) |
Jun 16, 2009 | 6.523 | 6.697 | 6.426 | 6.527 | 2,956,541 | +0.08(+1.19%) |
Jun 15, 2009 | 6.502 | 6.543 | 6.265 | 6.450 | 4,691,476 | -0.10(-1.48%) |
Jun 12, 2009 | 6.692 | 6.735 | 6.394 | 6.548 | 5,798,995 | -0.26(-3.76%) |
Jun 11, 2009 | 6.966 | 7.040 | 6.731 | 6.803 | 4,623,322 | -0.21(-3.03%) |
Jun 10, 2009 | 7.258 | 7.296 | 6.844 | 7.016 | 4,052,772 | -0.17(-2.36%) |
Jun 09, 2009 | 7.147 | 7.287 | 7.043 | 7.185 | 2,692,802 | +0.03(+0.38%) |
Jun 08, 2009 | 7.109 | 7.208 | 6.959 | 7.158 | 2,450,549 | -0.10(-1.37%) |
Jun 05, 2009 | 7.427 | 7.438 | 7.156 | 7.258 | 2,719,844 | -0.03(-0.47%) |
Jun 04, 2009 | 7.432 | 7.432 | 7.176 | 7.291 | 3,439,842 | -0.14(-1.92%) |
Jun 03, 2009 | 7.436 | 7.518 | 7.305 | 7.434 | 2,419,102 | -0.09(-1.23%) |
Jun 02, 2009 | 7.590 | 7.622 | 7.404 | 7.527 | 3,910,577 | -0.06(-0.75%) |
Jun 01, 2009 | 7.574 | 7.800 | 7.518 | 7.583 | 6,843,124 | +0.11(+1.42%) |
May 29, 2009 | 7.185 | 7.477 | 7.074 | 7.477 | 3,676,088 | +0.39(+5.45%) |
May 28, 2009 | 6.873 | 7.230 | 6.866 | 7.090 | 5,397,307 | +0.42(+6.27%) |
May 27, 2009 | 6.846 | 6.988 | 6.604 | 6.672 | 3,605,647 | -0.20(-2.90%) |
May 26, 2009 | 6.380 | 6.977 | 6.380 | 6.871 | 3,735,320 | +0.43(+6.67%) |
May 22, 2009 | 6.663 | 6.701 | 6.353 | 6.441 | 5,504,105 | -0.23(-3.42%) |
May 21, 2009 | 7.009 | 7.038 | 6.604 | 6.670 | 5,626,197 | -0.45(-6.29%) |
May 20, 2009 | 7.108 | 7.380 | 7.079 | 7.117 | 2,614,696 | -0.09(-1.19%) |
May 19, 2009 | 7.163 | 7.310 | 7.045 | 7.203 | 3,926,717 | -0.05(-0.65%) |
May 18, 2009 | 6.848 | 7.298 | 6.842 | 7.251 | 3,726,713 | +0.38(+5.56%) |
May 15, 2009 | 6.866 | 7.117 | 6.799 | 6.869 | 3,116,052 | -0.06(-0.91%) |
May 14, 2009 | 6.896 | 7.056 | 6.688 | 6.932 | 4,307,838 | +0.02(+0.36%) |
May 13, 2009 | 7.122 | 7.124 | 6.803 | 6.907 | 5,162,976 | -0.35(-4.83%) |
May 12, 2009 | 7.574 | 7.597 | 7.013 | 7.258 | 3,890,904 | -0.08(-1.11%) |
May 11, 2009 | 7.233 | 7.504 | 7.016 | 7.339 | 2,399,433 | -0.02(-0.28%) |
May 08, 2009 | 7.219 | 7.434 | 7.072 | 7.359 | 2,759,890 | +0.18(+2.55%) |
May 07, 2009 | 7.470 | 7.518 | 7.092 | 7.176 | 3,964,299 | -0.18(-2.43%) |
May 06, 2009 | 7.802 | 7.802 | 7.081 | 7.355 | 10,002,676 | -0.47(-6.04%) |
May 05, 2009 | 7.755 | 7.954 | 7.721 | 7.827 | 3,805,474 | +0.13(+1.70%) |
May 04, 2009 | 7.599 | 7.913 | 7.527 | 7.696 | 4,938,182 | +0.12(+1.61%) |