Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.190 | 9.920 | 9.169 | 9.596 | 9,859,077 | +0.34(+3.72%) |
Jul 30, 2009 | 9.025 | 9.424 | 8.921 | 9.252 | 7,145,934 | +0.44(+5.00%) |
Jul 29, 2009 | 8.976 | 9.149 | 8.756 | 8.811 | 12,571,976 | -0.26(-2.89%) |
Jul 28, 2009 | 8.356 | 9.252 | 8.274 | 9.073 | 21,900,652 | +1.20(+15.22%) |
Jul 27, 2009 | 7.585 | 8.005 | 7.564 | 7.874 | 11,017,428 | +0.26(+3.44%) |
Jul 24, 2009 | 7.330 | 7.695 | 7.213 | 7.612 | 4,064 | +0.22(+2.98%) |
Jul 23, 2009 | 6.820 | 7.440 | 6.758 | 7.392 | 10,973,966 | +0.59(+8.60%) |
Jul 22, 2009 | 6.765 | 7.103 | 6.710 | 6.806 | 6,283,009 | -0.03(-0.40%) |
Jul 21, 2009 | 6.972 | 7.103 | 6.772 | 6.834 | 4,534,881 | -0.03(-0.40%) |
Jul 20, 2009 | 6.696 | 6.972 | 6.696 | 6.861 | 3,976,514 | +0.19(+2.89%) |
Jul 17, 2009 | 6.538 | 6.848 | 6.496 | 6.669 | 7,188,394 | +0.10(+1.57%) |
Jul 16, 2009 | 6.317 | 6.641 | 6.255 | 6.565 | 8,337,765 | +0.23(+3.70%) |
Jul 15, 2009 | 6.055 | 6.359 | 5.980 | 6.331 | 7,843,250 | +0.35(+5.88%) |
Jul 14, 2009 | 5.663 | 5.993 | 5.628 | 5.980 | 10,238,660 | +0.08(+1.28%) |
Jul 13, 2009 | 5.780 | 5.938 | 5.773 | 5.904 | 7,676,337 | +0.15(+2.63%) |
Jul 10, 2009 | 5.856 | 5.938 | 5.697 | 5.752 | 4,466,594 | -0.16(-2.68%) |
Jul 09, 2009 | 5.745 | 6.014 | 5.713 | 5.911 | 6,029,254 | +0.23(+4.13%) |
Jul 08, 2009 | 5.807 | 5.807 | 5.615 | 5.677 | 8,264,039 | -0.03(-0.48%) |
Jul 07, 2009 | 5.987 | 6.042 | 5.690 | 5.704 | 6,949,873 | -0.30(-5.05%) |
Jul 06, 2009 | 6.221 | 6.379 | 5.952 | 6.007 | 7,446,269 | -0.26(-4.18%) |
Jul 02, 2009 | 6.338 | 6.400 | 6.228 | 6.269 | 6,249,871 | -0.19(-2.99%) |
Jul 01, 2009 | 6.655 | 6.710 | 6.448 | 6.462 | 3,762,480 | -0.14(-2.09%) |
Jun 30, 2009 | 6.531 | 6.669 | 6.441 | 6.600 | 5,514,614 | +0.03(+0.42%) |
Jun 29, 2009 | 6.510 | 6.634 | 6.331 | 6.572 | 6,032,414 | +0.09(+1.38%) |
Jun 26, 2009 | 6.400 | 6.613 | 6.262 | 6.483 | 8,991,234 | -0.01(-0.11%) |
Jun 25, 2009 | 6.296 | 6.524 | 6.283 | 6.489 | 6,820,902 | +0.45(+7.41%) |
Jun 24, 2009 | 6.131 | 6.348 | 5.966 | 6.042 | 7,011,040 | -0.03(-0.45%) |
Jun 23, 2009 | 5.959 | 6.179 | 5.842 | 6.069 | 6,835,583 | +0.10(+1.73%) |
Jun 22, 2009 | 6.193 | 6.193 | 5.966 | 5.966 | 4,930,452 | -0.28(-4.52%) |
Jun 19, 2009 | 6.255 | 6.421 | 6.228 | 6.248 | 9,265,050 | +0.07(+1.11%) |
Jun 18, 2009 | 6.276 | 6.303 | 6.090 | 6.179 | 5,763,125 | -0.06(-0.99%) |
Jun 17, 2009 | 6.386 | 6.496 | 5.966 | 6.241 | 10,620,693 | -0.17(-2.58%) |
Jun 16, 2009 | 6.717 | 6.917 | 6.407 | 6.407 | 7,414,510 | -0.26(-3.93%) |
Jun 15, 2009 | 6.731 | 6.848 | 6.565 | 6.669 | 6,713,484 | -0.17(-2.52%) |
Jun 12, 2009 | 6.861 | 6.930 | 6.641 | 6.841 | 5,314,789 | -0.06(-0.80%) |
Jun 11, 2009 | 6.951 | 7.041 | 6.855 | 6.896 | 5,700,991 | -0.05(-0.76%) |
Jun 10, 2009 | 7.116 | 7.261 | 6.813 | 6.949 | 7,976,830 | -0.06(-0.92%) |
Jun 09, 2009 | 7.006 | 7.109 | 6.772 | 7.013 | 10,397,393 | -0.39(-5.30%) |
Jun 08, 2009 | 7.392 | 7.516 | 7.254 | 7.406 | 5,331,928 | +0.03(+0.37%) |
Jun 05, 2009 | 7.729 | 7.778 | 7.289 | 7.378 | 5,524,646 | -0.24(-3.16%) |
Jun 04, 2009 | 7.502 | 7.688 | 7.440 | 7.619 | 4,627,727 | +0.16(+2.12%) |
Jun 03, 2009 | 7.702 | 7.729 | 7.282 | 7.461 | 6,841,823 | -0.32(-4.07%) |
Jun 02, 2009 | 7.578 | 7.895 | 7.488 | 7.778 | 6,710,815 | +0.17(+2.17%) |
Jun 01, 2009 | 7.261 | 7.702 | 7.144 | 7.612 | 6,702,069 | +0.48(+6.66%) |
May 29, 2009 | 7.178 | 7.199 | 6.917 | 7.137 | 6,305,080 | +0.19(+2.68%) |
May 28, 2009 | 6.923 | 7.106 | 6.620 | 6.951 | 8,860,236 | +0.05(+0.70%) |
May 27, 2009 | 7.233 | 7.385 | 6.861 | 6.903 | 11,111,144 | -0.32(-4.39%) |
May 26, 2009 | 6.696 | 7.285 | 6.696 | 7.220 | 5,451,310 | +0.36(+5.22%) |
May 22, 2009 | 6.875 | 6.944 | 6.613 | 6.861 | 4,365,757 | +0.02(+0.30%) |
May 21, 2009 | 6.868 | 6.899 | 6.675 | 6.841 | 8,650,063 | -0.13(-1.88%) |
May 20, 2009 | 7.130 | 7.475 | 6.930 | 6.972 | 5,430,088 | -0.08(-1.17%) |
May 19, 2009 | 7.068 | 7.189 | 6.889 | 7.054 | 9,003,433 | -0.01(-0.10%) |
May 18, 2009 | 6.669 | 7.096 | 6.652 | 7.061 | 7,280,381 | +0.49(+7.44%) |
May 15, 2009 | 6.517 | 6.834 | 6.434 | 6.572 | 9,285,100 | +0.06(+0.85%) |
May 14, 2009 | 6.372 | 6.724 | 6.159 | 6.517 | 6,998,652 | +0.15(+2.38%) |
May 13, 2009 | 6.696 | 6.724 | 6.269 | 6.365 | 10,622,837 | -0.54(-7.78%) |
May 12, 2009 | 7.144 | 7.399 | 6.586 | 6.903 | 11,661,416 | -0.12(-1.76%) |
May 11, 2009 | 7.330 | 7.399 | 6.937 | 7.027 | 7,489,162 | -0.44(-5.90%) |
May 08, 2009 | 6.972 | 7.502 | 6.917 | 7.468 | 9,573,798 | +0.61(+8.84%) |
May 07, 2009 | 7.254 | 7.468 | 6.799 | 6.861 | 11,599,101 | -0.37(-5.14%) |
May 06, 2009 | 7.289 | 7.447 | 6.899 | 7.233 | 8,981,321 | +0.01(+0.10%) |
May 05, 2009 | 6.786 | 7.295 | 6.758 | 7.227 | 10,632,897 | +0.43(+6.28%) |
May 04, 2009 | 6.193 | 6.851 | 6.193 | 6.799 | 7,053,123 | +0.61(+9.79%) |