Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.427 | 7.485 | 7.370 | 7.416 | 7,711,308 | -0.02(-0.30%) |
Jul 30, 2009 | 7.516 | 7.530 | 7.427 | 7.439 | 5,377,569 | +0.01(+0.18%) |
Jul 29, 2009 | 7.523 | 7.534 | 7.394 | 7.425 | 6,900,782 | -0.16(-2.17%) |
Jul 28, 2009 | 7.568 | 7.665 | 7.485 | 7.590 | 2,650,570 | -0.05(-0.70%) |
Jul 27, 2009 | 7.661 | 7.677 | 7.552 | 7.643 | 3,363,865 | -0.07(-0.92%) |
Jul 24, 2009 | 7.508 | 7.723 | 7.485 | 7.714 | 4,110 | +0.11(+1.43%) |
Jul 23, 2009 | 7.505 | 7.670 | 7.503 | 7.605 | 5,124,978 | +0.06(+0.80%) |
Jul 22, 2009 | 7.436 | 7.592 | 7.412 | 7.545 | 4,898,829 | +0.11(+1.53%) |
Jul 21, 2009 | 7.479 | 7.479 | 7.298 | 7.432 | 8,197,733 | +0.07(+0.94%) |
Jul 20, 2009 | 7.430 | 7.490 | 7.316 | 7.363 | 9,350,750 | +0.03(+0.36%) |
Jul 17, 2009 | 7.468 | 7.532 | 7.316 | 7.336 | 10,678,262 | -0.13(-1.79%) |
Jul 16, 2009 | 7.087 | 7.516 | 7.012 | 7.470 | 17,041,170 | -0.08(-1.06%) |
Jul 15, 2009 | 7.290 | 7.576 | 7.221 | 7.550 | 8,512,462 | +0.39(+5.43%) |
Jul 14, 2009 | 7.098 | 7.201 | 7.056 | 7.161 | 5,807,699 | +0.04(+0.62%) |
Jul 13, 2009 | 7.000 | 7.116 | 6.992 | 7.116 | 3,487,429 | +0.12(+1.78%) |
Jul 10, 2009 | 6.965 | 7.112 | 6.932 | 6.992 | 4,592,240 | -0.02(-0.32%) |
Jul 09, 2009 | 6.898 | 7.049 | 6.856 | 7.014 | 5,442,472 | +0.13(+1.91%) |
Jul 08, 2009 | 6.958 | 7.009 | 6.825 | 6.883 | 4,635,162 | -0.08(-1.09%) |
Jul 07, 2009 | 7.034 | 7.107 | 6.952 | 6.958 | 5,516,292 | -0.10(-1.42%) |
Jul 06, 2009 | 7.014 | 7.163 | 6.914 | 7.058 | 7,183,399 | +0.03(+0.38%) |
Jul 02, 2009 | 7.047 | 7.187 | 7.032 | 7.032 | 5,587,922 | -0.16(-2.26%) |
Jul 01, 2009 | 7.083 | 7.285 | 7.052 | 7.194 | 7,391,903 | +0.16(+2.24%) |
Jun 30, 2009 | 7.029 | 7.072 | 6.914 | 7.036 | 5,175,037 | +0.04(+0.54%) |
Jun 29, 2009 | 7.067 | 7.118 | 6.972 | 6.998 | 3,880,829 | -0.10(-1.35%) |
Jun 26, 2009 | 7.014 | 7.118 | 6.929 | 7.094 | 3,707,904 | +0.05(+0.69%) |
Jun 25, 2009 | 7.003 | 7.096 | 6.978 | 7.045 | 4,669,315 | +0.13(+1.90%) |
Jun 24, 2009 | 6.929 | 7.072 | 6.860 | 6.914 | 4,338,129 | +0.05(+0.68%) |
Jun 23, 2009 | 6.883 | 6.914 | 6.803 | 6.867 | 4,034,382 | +0.02(+0.23%) |
Jun 22, 2009 | 6.896 | 6.903 | 6.818 | 6.852 | 6,218,857 | -0.19(-2.65%) |
Jun 19, 2009 | 7.205 | 7.221 | 7.000 | 7.038 | 5,844,402 | -0.13(-1.83%) |
Jun 18, 2009 | 7.163 | 7.205 | 7.056 | 7.170 | 3,991,739 | +0.03(+0.37%) |
Jun 17, 2009 | 7.138 | 7.263 | 7.065 | 7.143 | 4,459,804 | +0.02(+0.22%) |
Jun 16, 2009 | 7.396 | 7.463 | 7.107 | 7.127 | 4,081,617 | -0.22(-3.06%) |
Jun 15, 2009 | 7.390 | 7.401 | 7.238 | 7.352 | 4,068,311 | -0.20(-2.65%) |
Jun 12, 2009 | 7.563 | 7.608 | 7.394 | 7.552 | 3,591,544 | -0.11(-1.45%) |
Jun 11, 2009 | 7.610 | 7.777 | 7.499 | 7.663 | 6,849,842 | +0.13(+1.68%) |
Jun 10, 2009 | 7.387 | 7.545 | 7.330 | 7.536 | 6,545,983 | +0.22(+2.98%) |
Jun 09, 2009 | 7.234 | 7.377 | 7.232 | 7.319 | 5,401,313 | +0.14(+1.92%) |
Jun 08, 2009 | 7.178 | 7.250 | 7.085 | 7.181 | 7,223,717 | -0.25(-3.35%) |
Jun 05, 2009 | 7.588 | 7.590 | 7.354 | 7.430 | 6,357,063 | -0.07(-0.95%) |
Jun 04, 2009 | 7.443 | 7.556 | 7.376 | 7.501 | 5,987,860 | +0.08(+1.11%) |
Jun 03, 2009 | 7.659 | 7.683 | 7.325 | 7.419 | 7,363,775 | -0.37(-4.74%) |
Jun 02, 2009 | 7.819 | 7.870 | 7.690 | 7.788 | 4,895,384 | -0.01(-0.14%) |
Jun 01, 2009 | 7.552 | 7.821 | 7.501 | 7.799 | 4,787,600 | +0.37(+5.03%) |
May 29, 2009 | 7.374 | 7.474 | 7.263 | 7.425 | 4,599,120 | +0.05(+0.72%) |
May 28, 2009 | 7.345 | 7.410 | 7.192 | 7.372 | 4,005,670 | +0.05(+0.64%) |
May 27, 2009 | 7.445 | 7.536 | 7.321 | 7.325 | 4,736,170 | -0.06(-0.82%) |
May 26, 2009 | 7.092 | 7.481 | 7.027 | 7.386 | 4,829,942 | +0.25(+3.50%) |
May 22, 2009 | 7.138 | 7.221 | 7.032 | 7.136 | 4,620,278 | +0.02(+0.25%) |
May 21, 2009 | 7.405 | 7.416 | 7.041 | 7.118 | 6,601,748 | -0.34(-4.56%) |
May 20, 2009 | 7.483 | 7.672 | 7.445 | 7.459 | 5,983,332 | +0.02(+0.30%) |
May 19, 2009 | 7.272 | 7.534 | 7.238 | 7.436 | 7,207,677 | +0.12(+1.67%) |
May 18, 2009 | 7.121 | 7.321 | 7.061 | 7.314 | 7,548,541 | +0.24(+3.43%) |
May 15, 2009 | 7.018 | 7.181 | 6.980 | 7.072 | 7,309,431 | +0.06(+0.79%) |
May 14, 2009 | 6.849 | 7.062 | 6.823 | 7.016 | 5,180,222 | +0.20(+2.94%) |
May 13, 2009 | 6.872 | 6.929 | 6.785 | 6.816 | 6,593,362 | -0.14(-2.08%) |
May 12, 2009 | 6.943 | 7.029 | 6.865 | 6.960 | 6,684,449 | +0.05(+0.74%) |
May 11, 2009 | 7.116 | 7.116 | 6.892 | 6.909 | 8,827,064 | -0.31(-4.25%) |
May 08, 2009 | 7.227 | 7.347 | 7.032 | 7.216 | 6,513,494 | +0.04(+0.50%) |
May 07, 2009 | 7.625 | 7.625 | 7.081 | 7.181 | 7,523,305 | -0.36(-4.75%) |
May 06, 2009 | 7.652 | 7.672 | 7.419 | 7.539 | 5,558,441 | -0.08(-1.08%) |
May 05, 2009 | 7.797 | 7.802 | 7.568 | 7.621 | 5,570,299 | -0.20(-2.50%) |
May 04, 2009 | 7.760 | 7.817 | 7.737 | 7.817 | 5,524,980 | +0.23(+3.02%) |