Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.232 | 9.966 | 9.211 | 9.640 | 9,814,033 | +0.35(+3.72%) |
Jul 30, 2009 | 9.066 | 9.467 | 8.962 | 9.294 | 7,113,286 | +0.44(+5.00%) |
Jul 29, 2009 | 9.018 | 9.191 | 8.796 | 8.852 | 12,514,537 | -0.26(-2.89%) |
Jul 28, 2009 | 8.395 | 9.294 | 8.312 | 9.114 | 21,800,592 | +1.20(+15.22%) |
Jul 27, 2009 | 7.620 | 8.042 | 7.599 | 7.910 | 10,967,092 | +0.26(+3.44%) |
Jul 24, 2009 | 7.364 | 7.730 | 7.246 | 7.647 | 4,045 | +0.22(+2.98%) |
Jul 23, 2009 | 6.851 | 7.474 | 6.789 | 7.426 | 10,923,829 | +0.59(+8.60%) |
Jul 22, 2009 | 6.796 | 7.135 | 6.741 | 6.838 | 6,254,303 | -0.03(-0.40%) |
Jul 21, 2009 | 7.004 | 7.135 | 6.803 | 6.865 | 4,514,162 | -0.03(-0.40%) |
Jul 20, 2009 | 6.727 | 7.004 | 6.727 | 6.893 | 3,958,346 | +0.19(+2.89%) |
Jul 17, 2009 | 6.568 | 6.879 | 6.526 | 6.699 | 7,155,552 | +0.10(+1.57%) |
Jul 16, 2009 | 6.346 | 6.672 | 6.284 | 6.595 | 8,299,671 | +0.24(+3.70%) |
Jul 15, 2009 | 6.083 | 6.388 | 6.007 | 6.360 | 7,807,415 | +0.35(+5.88%) |
Jul 14, 2009 | 5.689 | 6.021 | 5.654 | 6.007 | 10,191,882 | +0.08(+1.28%) |
Jul 13, 2009 | 5.806 | 5.966 | 5.800 | 5.931 | 7,641,265 | +0.15(+2.63%) |
Jul 10, 2009 | 5.883 | 5.966 | 5.723 | 5.779 | 4,446,188 | -0.16(-2.68%) |
Jul 09, 2009 | 5.772 | 6.042 | 5.739 | 5.938 | 6,001,707 | +0.24(+4.13%) |
Jul 08, 2009 | 5.834 | 5.834 | 5.640 | 5.703 | 8,226,282 | -0.03(-0.48%) |
Jul 07, 2009 | 6.014 | 6.069 | 5.716 | 5.730 | 6,918,121 | -0.30(-5.05%) |
Jul 06, 2009 | 6.249 | 6.409 | 5.979 | 6.035 | 7,412,249 | -0.26(-4.18%) |
Jul 02, 2009 | 6.367 | 6.429 | 6.256 | 6.298 | 6,221,316 | -0.19(-2.99%) |
Jul 01, 2009 | 6.685 | 6.741 | 6.478 | 6.492 | 3,745,290 | -0.14(-2.09%) |
Jun 30, 2009 | 6.561 | 6.699 | 6.471 | 6.630 | 5,489,419 | +0.03(+0.42%) |
Jun 29, 2009 | 6.540 | 6.665 | 6.360 | 6.602 | 6,004,853 | +0.09(+1.38%) |
Jun 26, 2009 | 6.429 | 6.644 | 6.291 | 6.512 | 8,950,155 | -0.01(-0.11%) |
Jun 25, 2009 | 6.325 | 6.554 | 6.312 | 6.519 | 6,789,738 | +0.45(+7.41%) |
Jun 24, 2009 | 6.159 | 6.377 | 5.993 | 6.069 | 6,979,008 | -0.03(-0.45%) |
Jun 23, 2009 | 5.986 | 6.208 | 5.869 | 6.097 | 6,804,352 | +0.10(+1.73%) |
Jun 22, 2009 | 6.222 | 6.222 | 5.993 | 5.993 | 4,907,926 | -0.28(-4.52%) |
Jun 19, 2009 | 6.284 | 6.450 | 6.256 | 6.277 | 9,222,720 | +0.07(+1.11%) |
Jun 18, 2009 | 6.305 | 6.332 | 6.118 | 6.208 | 5,736,794 | -0.06(-0.99%) |
Jun 17, 2009 | 6.415 | 6.526 | 5.993 | 6.270 | 10,572,169 | -0.17(-2.58%) |
Jun 16, 2009 | 6.748 | 6.948 | 6.436 | 6.436 | 7,380,635 | -0.26(-3.93%) |
Jun 15, 2009 | 6.761 | 6.879 | 6.595 | 6.699 | 6,682,812 | -0.17(-2.52%) |
Jun 12, 2009 | 6.893 | 6.962 | 6.672 | 6.872 | 5,290,507 | -0.06(-0.80%) |
Jun 11, 2009 | 6.983 | 7.073 | 6.886 | 6.928 | 5,674,945 | -0.05(-0.76%) |
Jun 10, 2009 | 7.149 | 7.294 | 6.845 | 6.980 | 7,940,386 | -0.06(-0.92%) |
Jun 09, 2009 | 7.038 | 7.142 | 6.803 | 7.045 | 10,349,890 | -0.39(-5.30%) |
Jun 08, 2009 | 7.426 | 7.550 | 7.287 | 7.440 | 5,307,567 | +0.03(+0.37%) |
Jun 05, 2009 | 7.765 | 7.813 | 7.322 | 7.412 | 5,499,405 | -0.24(-3.16%) |
Jun 04, 2009 | 7.537 | 7.723 | 7.474 | 7.654 | 4,606,584 | +0.16(+2.12%) |
Jun 03, 2009 | 7.737 | 7.765 | 7.315 | 7.495 | 6,810,564 | -0.32(-4.07%) |
Jun 02, 2009 | 7.613 | 7.931 | 7.523 | 7.813 | 6,680,155 | +0.17(+2.17%) |
Jun 01, 2009 | 7.294 | 7.737 | 7.177 | 7.647 | 6,671,449 | +0.48(+6.66%) |
May 29, 2009 | 7.211 | 7.232 | 6.948 | 7.170 | 6,276,274 | +0.19(+2.68%) |
May 28, 2009 | 6.955 | 7.139 | 6.651 | 6.983 | 8,819,755 | +0.05(+0.70%) |
May 27, 2009 | 7.267 | 7.419 | 6.893 | 6.934 | 11,060,379 | -0.32(-4.39%) |
May 26, 2009 | 6.727 | 7.319 | 6.727 | 7.253 | 5,426,404 | +0.36(+5.22%) |
May 22, 2009 | 6.907 | 6.976 | 6.644 | 6.893 | 4,345,811 | +0.02(+0.30%) |
May 21, 2009 | 6.900 | 6.931 | 6.706 | 6.872 | 8,610,542 | -0.13(-1.88%) |
May 20, 2009 | 7.163 | 7.509 | 6.962 | 7.004 | 5,405,279 | -0.08(-1.17%) |
May 19, 2009 | 7.101 | 7.222 | 6.921 | 7.087 | 8,962,298 | -0.01(-0.10%) |
May 18, 2009 | 6.699 | 7.128 | 6.683 | 7.094 | 7,247,119 | +0.49(+7.44%) |
May 15, 2009 | 6.547 | 6.865 | 6.464 | 6.602 | 9,242,678 | +0.06(+0.85%) |
May 14, 2009 | 6.402 | 6.755 | 6.187 | 6.547 | 6,966,677 | +0.15(+2.38%) |
May 13, 2009 | 6.727 | 6.755 | 6.298 | 6.395 | 10,574,304 | -0.54(-7.78%) |
May 12, 2009 | 7.177 | 7.433 | 6.616 | 6.934 | 11,608,137 | -0.12(-1.76%) |
May 11, 2009 | 7.364 | 7.433 | 6.969 | 7.059 | 7,454,946 | -0.44(-5.90%) |
May 08, 2009 | 7.004 | 7.537 | 6.948 | 7.502 | 9,530,057 | +0.61(+8.84%) |
May 07, 2009 | 7.287 | 7.502 | 6.831 | 6.893 | 11,546,107 | -0.37(-5.14%) |
May 06, 2009 | 7.322 | 7.481 | 6.931 | 7.267 | 8,940,287 | +0.01(+0.10%) |
May 05, 2009 | 6.817 | 7.329 | 6.789 | 7.260 | 10,584,317 | +0.43(+6.28%) |
May 04, 2009 | 6.222 | 6.883 | 6.222 | 6.831 | 7,020,899 | +0.61(+9.79%) |