Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.127 | 8.406 | 8.110 | 8.281 | 3,473,144 | +0.19(+2.35%) |
Jul 30, 2009 | 7.680 | 8.180 | 7.665 | 8.091 | 3,501,038 | +0.48(+6.36%) |
Jul 29, 2009 | 7.701 | 7.805 | 7.512 | 7.607 | 3,442,400 | -0.21(-2.65%) |
Jul 28, 2009 | 7.701 | 7.894 | 7.610 | 7.814 | 2,963,742 | +0.14(+1.88%) |
Jul 27, 2009 | 7.721 | 7.757 | 7.569 | 7.670 | 1,435,730 | -0.13(-1.73%) |
Jul 24, 2009 | 7.747 | 7.853 | 7.675 | 7.805 | 3,108 | +0.01(+0.12%) |
Jul 23, 2009 | 7.704 | 7.940 | 7.564 | 7.795 | 2,564,198 | +0.18(+2.40%) |
Jul 22, 2009 | 7.612 | 7.740 | 7.564 | 7.612 | 1,883,299 | -0.11(-1.43%) |
Jul 21, 2009 | 7.891 | 7.901 | 7.566 | 7.723 | 1,850,947 | -0.04(-0.56%) |
Jul 20, 2009 | 7.766 | 7.908 | 7.699 | 7.766 | 1,823,145 | +0.14(+1.80%) |
Jul 17, 2009 | 7.870 | 7.918 | 7.593 | 7.629 | 1,704,315 | -0.20(-2.58%) |
Jul 16, 2009 | 7.800 | 7.911 | 7.754 | 7.831 | 1,900,244 | +0.01(+0.15%) |
Jul 15, 2009 | 7.542 | 7.829 | 7.458 | 7.819 | 3,441,008 | +0.44(+5.90%) |
Jul 14, 2009 | 7.227 | 7.448 | 7.227 | 7.384 | 2,703,624 | +0.20(+2.78%) |
Jul 13, 2009 | 7.100 | 7.290 | 7.073 | 7.184 | 2,451,672 | +0.12(+1.63%) |
Jul 10, 2009 | 7.184 | 7.391 | 6.960 | 7.068 | 3,828,540 | -0.20(-2.78%) |
Jul 09, 2009 | 7.314 | 7.338 | 7.191 | 7.270 | 3,125,947 | -0.06(-0.76%) |
Jul 08, 2009 | 7.311 | 7.331 | 7.198 | 7.326 | 3,296,841 | +0.06(+0.86%) |
Jul 07, 2009 | 7.290 | 7.357 | 7.186 | 7.263 | 3,268,640 | -0.08(-1.08%) |
Jul 06, 2009 | 7.360 | 7.396 | 7.172 | 7.343 | 3,000,241 | -0.03(-0.36%) |
Jul 02, 2009 | 7.566 | 7.607 | 7.292 | 7.369 | 2,505,855 | -0.30(-3.86%) |
Jul 01, 2009 | 7.615 | 7.689 | 7.530 | 7.665 | 2,282,702 | +0.07(+0.98%) |
Jun 30, 2009 | 7.526 | 7.696 | 7.398 | 7.591 | 4,578,855 | +0.07(+0.90%) |
Jun 29, 2009 | 7.557 | 7.644 | 7.437 | 7.523 | 3,931,663 | -0.04(-0.51%) |
Jun 26, 2009 | 7.220 | 7.569 | 7.141 | 7.562 | 4,471,440 | +0.31(+4.25%) |
Jun 25, 2009 | 6.991 | 7.254 | 6.958 | 7.254 | 3,162,467 | +0.55(+8.22%) |
Jun 24, 2009 | 6.618 | 6.770 | 6.601 | 6.702 | 2,236,152 | +0.09(+1.35%) |
Jun 23, 2009 | 6.849 | 6.914 | 6.558 | 6.613 | 2,010,447 | -0.14(-2.14%) |
Jun 22, 2009 | 6.900 | 6.900 | 6.686 | 6.758 | 2,586,656 | -0.23(-3.31%) |
Jun 19, 2009 | 6.967 | 7.145 | 6.936 | 6.989 | 1,490,948 | +0.05(+0.76%) |
Jun 18, 2009 | 6.678 | 6.936 | 6.522 | 6.936 | 2,804,092 | +0.26(+3.86%) |
Jun 17, 2009 | 6.905 | 6.905 | 6.628 | 6.678 | 3,663,825 | -0.18(-2.63%) |
Jun 16, 2009 | 7.138 | 7.220 | 6.823 | 6.859 | 2,584,741 | -0.30(-4.23%) |
Jun 15, 2009 | 7.487 | 7.487 | 7.148 | 7.162 | 2,193,200 | -0.35(-4.68%) |
Jun 12, 2009 | 7.273 | 7.569 | 7.181 | 7.514 | 2,741,632 | +0.26(+3.62%) |
Jun 11, 2009 | 7.429 | 7.477 | 7.221 | 7.251 | 2,493,676 | -0.14(-1.86%) |
Jun 10, 2009 | 7.521 | 7.554 | 7.254 | 7.388 | 2,848,041 | -0.05(-0.71%) |
Jun 09, 2009 | 7.282 | 7.487 | 7.239 | 7.441 | 2,808,015 | +0.20(+2.76%) |
Jun 08, 2009 | 7.213 | 7.319 | 7.172 | 7.242 | 2,474,750 | -0.15(-2.08%) |
Jun 05, 2009 | 7.444 | 7.470 | 7.165 | 7.396 | 2,042,616 | +0.06(+0.89%) |
Jun 04, 2009 | 7.275 | 7.350 | 7.085 | 7.331 | 2,811,821 | +0.04(+0.53%) |
Jun 03, 2009 | 7.302 | 7.360 | 7.189 | 7.292 | 3,550,306 | -0.04(-0.56%) |
Jun 02, 2009 | 7.234 | 7.437 | 7.172 | 7.333 | 3,799,217 | +0.07(+1.03%) |
Jun 01, 2009 | 7.030 | 7.333 | 7.030 | 7.258 | 3,253,660 | +0.23(+3.25%) |
May 29, 2009 | 6.897 | 7.030 | 6.813 | 7.030 | 3,005,161 | +0.16(+2.28%) |
May 28, 2009 | 6.943 | 7.056 | 6.801 | 6.873 | 2,247,221 | -0.02(-0.24%) |
May 27, 2009 | 6.799 | 6.965 | 6.758 | 6.890 | 2,484,539 | +0.06(+0.81%) |
May 26, 2009 | 6.621 | 6.958 | 6.577 | 6.835 | 2,682,421 | +0.13(+1.87%) |
May 22, 2009 | 6.556 | 6.801 | 6.522 | 6.710 | 2,032,104 | +0.15(+2.31%) |
May 21, 2009 | 6.601 | 6.669 | 6.459 | 6.558 | 2,129,002 | -0.13(-1.98%) |
May 20, 2009 | 6.633 | 6.818 | 6.550 | 6.690 | 2,769,064 | +0.14(+2.17%) |
May 19, 2009 | 6.421 | 6.565 | 6.315 | 6.548 | 2,408,830 | +0.10(+1.53%) |
May 18, 2009 | 6.246 | 6.452 | 6.200 | 6.450 | 2,597,833 | +0.22(+3.59%) |
May 15, 2009 | 6.133 | 6.344 | 6.133 | 6.227 | 2,419,095 | +0.09(+1.53%) |
May 14, 2009 | 5.941 | 6.159 | 5.931 | 6.133 | 3,100,745 | +0.14(+2.32%) |
May 13, 2009 | 6.217 | 6.217 | 5.941 | 5.994 | 4,868,258 | -0.27(-4.30%) |
May 12, 2009 | 6.282 | 6.308 | 6.162 | 6.263 | 2,585,466 | +0.05(+0.77%) |
May 11, 2009 | 6.159 | 6.296 | 6.159 | 6.215 | 2,369,778 | -0.08(-1.33%) |
May 08, 2009 | 6.152 | 6.395 | 6.104 | 6.299 | 3,607,608 | +0.27(+4.55%) |
May 07, 2009 | 6.164 | 6.243 | 5.924 | 6.025 | 4,996,985 | -0.06(-0.91%) |
May 06, 2009 | 5.924 | 6.174 | 5.792 | 6.080 | 4,173,911 | +0.19(+3.31%) |
May 05, 2009 | 6.102 | 6.198 | 5.561 | 5.885 | 13,149,781 | +0.38(+6.99%) |
May 04, 2009 | 4.949 | 5.578 | 4.949 | 5.501 | 9,531,899 | +0.62(+12.75%) |