Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.254 | 7.467 | 7.198 | 7.411 | 1,174,206 | +0.17(+2.40%) |
Jul 30, 2009 | 7.124 | 7.420 | 7.124 | 7.237 | 757,218 | +0.20(+2.84%) |
Jul 29, 2009 | 7.028 | 7.167 | 6.963 | 7.037 | 692,438 | -0.07(-0.98%) |
Jul 28, 2009 | 7.124 | 7.198 | 6.989 | 7.107 | 630,667 | -0.08(-1.15%) |
Jul 27, 2009 | 7.159 | 7.241 | 7.102 | 7.189 | 900,828 | +0.16(+2.29%) |
Jul 24, 2009 | 7.024 | 7.146 | 6.946 | 7.028 | 1,012 | +0.00(+0.00%) |
Jul 23, 2009 | 6.833 | 7.098 | 6.833 | 7.028 | 903,766 | +0.26(+3.85%) |
Jul 22, 2009 | 6.498 | 6.850 | 6.498 | 6.768 | 951,439 | +0.11(+1.63%) |
Jul 21, 2009 | 6.563 | 6.733 | 6.563 | 6.659 | 691,403 | +0.11(+1.73%) |
Jul 20, 2009 | 6.372 | 6.581 | 6.372 | 6.546 | 904,753 | +0.17(+2.73%) |
Jul 17, 2009 | 6.424 | 6.455 | 6.285 | 6.372 | 1,089,249 | -0.05(-0.81%) |
Jul 16, 2009 | 6.472 | 6.494 | 6.342 | 6.424 | 715,755 | -0.07(-1.07%) |
Jul 15, 2009 | 6.372 | 6.515 | 6.307 | 6.494 | 1,011,371 | +0.25(+4.04%) |
Jul 14, 2009 | 6.398 | 6.400 | 6.163 | 6.242 | 702,363 | -0.11(-1.71%) |
Jul 13, 2009 | 6.250 | 6.363 | 6.168 | 6.350 | 958,329 | +0.33(+5.41%) |
Jul 10, 2009 | 6.016 | 6.072 | 5.924 | 6.024 | 518,567 | -0.07(-1.07%) |
Jul 09, 2009 | 6.224 | 6.246 | 6.072 | 6.090 | 634,279 | -0.02(-0.28%) |
Jul 08, 2009 | 6.389 | 6.389 | 6.011 | 6.107 | 1,732,821 | -0.22(-3.44%) |
Jul 07, 2009 | 6.498 | 6.542 | 6.316 | 6.324 | 1,145,448 | -0.23(-3.58%) |
Jul 06, 2009 | 6.433 | 6.563 | 6.294 | 6.559 | 869,528 | +0.10(+1.55%) |
Jul 02, 2009 | 6.694 | 6.833 | 6.455 | 6.459 | 852,963 | -0.37(-5.47%) |
Jul 01, 2009 | 6.815 | 6.894 | 6.594 | 6.833 | 698,542 | +0.11(+1.62%) |
Jun 30, 2009 | 6.781 | 6.781 | 6.411 | 6.724 | 1,311,455 | -0.05(-0.77%) |
Jun 29, 2009 | 6.472 | 6.798 | 6.333 | 6.776 | 1,013,456 | +0.33(+5.20%) |
Jun 26, 2009 | 6.502 | 6.550 | 6.381 | 6.442 | 1,528,289 | -0.09(-1.40%) |
Jun 25, 2009 | 6.298 | 6.572 | 6.289 | 6.533 | 935,088 | +0.16(+2.52%) |
Jun 24, 2009 | 6.520 | 6.585 | 6.294 | 6.372 | 878,385 | -0.04(-0.61%) |
Jun 23, 2009 | 6.572 | 6.672 | 6.368 | 6.411 | 1,414,307 | -0.17(-2.51%) |
Jun 22, 2009 | 6.555 | 6.694 | 6.524 | 6.576 | 1,592,940 | -0.07(-0.98%) |
Jun 19, 2009 | 6.494 | 6.659 | 6.472 | 6.642 | 1,468,644 | +0.20(+3.17%) |
Jun 18, 2009 | 6.172 | 6.476 | 6.172 | 6.437 | 1,821,733 | +0.27(+4.37%) |
Jun 17, 2009 | 6.024 | 6.189 | 6.024 | 6.168 | 1,265,708 | +0.12(+1.94%) |
Jun 16, 2009 | 6.224 | 6.272 | 6.033 | 6.050 | 836,294 | -0.44(-6.83%) |
Jun 15, 2009 | 6.433 | 6.537 | 6.163 | 6.494 | 1,900,871 | -0.03(-0.53%) |
Jun 12, 2009 | 6.389 | 6.550 | 6.389 | 6.529 | 1,827,510 | +0.14(+2.18%) |
Jun 11, 2009 | 6.385 | 6.481 | 6.281 | 6.389 | 1,387,851 | +0.08(+1.24%) |
Jun 10, 2009 | 6.263 | 6.337 | 6.194 | 6.311 | 1,388,815 | +0.13(+2.11%) |
Jun 09, 2009 | 6.376 | 6.376 | 6.150 | 6.181 | 1,098,360 | -0.12(-1.86%) |
Jun 08, 2009 | 6.294 | 6.333 | 6.181 | 6.298 | 547,532 | -0.17(-2.69%) |
Jun 05, 2009 | 6.585 | 6.594 | 6.424 | 6.472 | 1,196,104 | +0.02(+0.34%) |
Jun 04, 2009 | 6.433 | 6.472 | 6.350 | 6.450 | 1,009,756 | -0.02(-0.34%) |
Jun 03, 2009 | 6.555 | 6.576 | 6.402 | 6.472 | 967,845 | -0.17(-2.55%) |
Jun 02, 2009 | 6.707 | 6.798 | 6.511 | 6.642 | 1,351,995 | -0.07(-0.97%) |
Jun 01, 2009 | 6.442 | 6.785 | 6.320 | 6.707 | 1,563,004 | +0.40(+6.34%) |
May 29, 2009 | 6.289 | 6.342 | 6.063 | 6.307 | 1,266,293 | +0.00(+0.00%) |
May 28, 2009 | 6.346 | 6.372 | 6.068 | 6.307 | 1,154,761 | +0.12(+1.90%) |
May 27, 2009 | 6.481 | 6.485 | 6.168 | 6.189 | 2,303,519 | -0.33(-5.13%) |
May 26, 2009 | 6.172 | 6.524 | 6.172 | 6.524 | 1,162,040 | +0.23(+3.59%) |
May 22, 2009 | 6.176 | 6.363 | 6.098 | 6.298 | 1,259,071 | +0.10(+1.68%) |
May 21, 2009 | 5.911 | 6.229 | 5.807 | 6.194 | 2,078,339 | +0.16(+2.59%) |
May 20, 2009 | 6.446 | 6.446 | 5.998 | 6.037 | 1,936,380 | -0.30(-4.73%) |
May 19, 2009 | 6.333 | 6.433 | 6.176 | 6.337 | 1,382,495 | -0.06(-0.95%) |
May 18, 2009 | 6.176 | 6.411 | 6.046 | 6.398 | 1,390,334 | +0.36(+5.90%) |
May 15, 2009 | 6.276 | 6.324 | 5.990 | 6.042 | 1,100,490 | -0.23(-3.67%) |
May 14, 2009 | 6.020 | 6.476 | 5.872 | 6.272 | 1,817,051 | +0.25(+4.11%) |
May 13, 2009 | 6.446 | 6.446 | 5.994 | 6.024 | 1,758,073 | -0.45(-6.92%) |
May 12, 2009 | 6.685 | 6.861 | 6.316 | 6.472 | 2,281,974 | -0.21(-3.19%) |
May 11, 2009 | 7.315 | 7.389 | 6.676 | 6.685 | 2,283,740 | -0.96(-12.56%) |
May 08, 2009 | 6.863 | 7.646 | 6.841 | 7.646 | 2,267,394 | +1.01(+15.27%) |
May 07, 2009 | 6.850 | 7.124 | 6.546 | 6.633 | 3,527,966 | -0.10(-1.55%) |
May 06, 2009 | 5.942 | 6.785 | 5.942 | 6.737 | 3,155,958 | +1.03(+18.14%) |
May 05, 2009 | 5.942 | 6.107 | 5.694 | 5.703 | 1,202,525 | -0.23(-3.88%) |
May 04, 2009 | 5.529 | 6.037 | 5.285 | 5.933 | 2,607,887 | +0.75(+14.42%) |