Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.630 | 8.439 | 7.622 | 8.314 | 1,393,799 | +0.54(+6.90%) |
Jul 30, 2009 | 7.389 | 8.003 | 7.373 | 7.778 | 1,089,272 | +0.51(+7.07%) |
Jul 29, 2009 | 7.443 | 7.474 | 7.155 | 7.264 | 739,348 | -0.30(-3.91%) |
Jul 28, 2009 | 7.529 | 7.731 | 7.412 | 7.560 | 860,652 | -0.11(-1.42%) |
Jul 27, 2009 | 7.564 | 7.739 | 7.466 | 7.669 | 637,762 | +0.15(+1.96%) |
Jul 24, 2009 | 7.241 | 7.575 | 7.241 | 7.521 | 835 | +0.19(+2.55%) |
Jul 23, 2009 | 7.101 | 7.466 | 7.101 | 7.334 | 1,475,338 | +0.13(+1.84%) |
Jul 22, 2009 | 7.218 | 7.373 | 7.109 | 7.202 | 964,337 | -0.20(-2.73%) |
Jul 21, 2009 | 7.280 | 7.591 | 7.233 | 7.404 | 1,529,720 | +0.21(+2.92%) |
Jul 20, 2009 | 6.906 | 7.311 | 6.891 | 7.194 | 1,294,568 | +0.36(+5.23%) |
Jul 17, 2009 | 7.015 | 7.015 | 6.790 | 6.836 | 977,555 | -0.12(-1.79%) |
Jul 16, 2009 | 6.735 | 7.000 | 6.549 | 6.961 | 816,986 | +0.18(+2.64%) |
Jul 15, 2009 | 6.914 | 7.015 | 6.720 | 6.782 | 1,367,297 | +0.11(+1.63%) |
Jul 14, 2009 | 6.689 | 6.836 | 6.533 | 6.673 | 1,056,164 | +0.08(+1.18%) |
Jul 13, 2009 | 6.370 | 6.603 | 6.331 | 6.595 | 902,760 | +0.03(+0.47%) |
Jul 10, 2009 | 6.261 | 6.619 | 6.066 | 6.564 | 1,164,930 | +0.22(+3.43%) |
Jul 09, 2009 | 6.277 | 6.619 | 6.175 | 6.346 | 1,356,622 | +0.16(+2.64%) |
Jul 08, 2009 | 6.401 | 6.440 | 5.989 | 6.183 | 1,670,961 | -0.21(-3.28%) |
Jul 07, 2009 | 6.603 | 6.665 | 6.222 | 6.393 | 2,086,187 | -0.20(-3.07%) |
Jul 06, 2009 | 6.798 | 6.875 | 6.440 | 6.595 | 1,636,047 | -0.47(-6.61%) |
Jul 02, 2009 | 7.264 | 7.288 | 7.000 | 7.062 | 882,983 | -0.42(-5.61%) |
Jul 01, 2009 | 7.762 | 7.910 | 7.428 | 7.482 | 1,100,286 | -0.09(-1.23%) |
Jun 30, 2009 | 7.544 | 7.801 | 7.319 | 7.575 | 1,192,981 | +0.00(+0.00%) |
Jun 29, 2009 | 7.521 | 7.816 | 7.241 | 7.575 | 2,234,391 | +0.05(+0.72%) |
Jun 26, 2009 | 6.953 | 7.583 | 6.798 | 7.521 | 6,713,611 | +0.57(+8.17%) |
Jun 25, 2009 | 6.724 | 7.000 | 6.696 | 6.953 | 1,466,836 | +0.26(+3.83%) |
Jun 24, 2009 | 6.790 | 6.883 | 6.658 | 6.696 | 1,108,674 | +0.02(+0.23%) |
Jun 23, 2009 | 6.580 | 6.852 | 6.354 | 6.681 | 1,908,603 | +0.30(+4.76%) |
Jun 22, 2009 | 7.000 | 7.124 | 6.378 | 6.378 | 1,410,549 | -0.75(-10.58%) |
Jun 19, 2009 | 7.420 | 7.505 | 7.023 | 7.132 | 1,867,018 | -0.06(-0.86%) |
Jun 18, 2009 | 7.778 | 7.793 | 7.124 | 7.194 | 1,377,315 | -0.54(-7.04%) |
Jun 17, 2009 | 8.003 | 8.003 | 7.466 | 7.739 | 1,090,197 | -0.40(-4.88%) |
Jun 16, 2009 | 8.765 | 8.913 | 8.019 | 8.135 | 1,721,840 | -0.70(-7.92%) |
Jun 15, 2009 | 8.719 | 8.890 | 8.540 | 8.835 | 976,322 | -0.15(-1.65%) |
Jun 12, 2009 | 9.123 | 9.170 | 8.789 | 8.983 | 1,211,088 | -0.27(-2.94%) |
Jun 11, 2009 | 9.061 | 9.411 | 8.983 | 9.255 | 1,067,832 | +0.19(+2.15%) |
Jun 10, 2009 | 9.224 | 9.325 | 8.835 | 9.061 | 1,822,975 | +0.09(+1.04%) |
Jun 09, 2009 | 8.866 | 9.084 | 8.719 | 8.968 | 672,166 | +0.26(+2.95%) |
Jun 08, 2009 | 8.719 | 8.765 | 8.376 | 8.711 | 805,784 | -0.22(-2.44%) |
Jun 05, 2009 | 8.828 | 9.123 | 8.509 | 8.929 | 1,179,257 | +0.34(+3.99%) |
Jun 04, 2009 | 8.345 | 8.773 | 8.291 | 8.586 | 1,061,784 | +0.33(+4.05%) |
Jun 03, 2009 | 8.734 | 8.734 | 7.972 | 8.252 | 1,228,587 | -0.49(-5.60%) |
Jun 02, 2009 | 9.038 | 9.038 | 8.516 | 8.742 | 1,253,060 | -0.23(-2.52%) |
Jun 01, 2009 | 8.291 | 9.271 | 8.143 | 8.968 | 2,637,309 | +1.03(+13.04%) |
May 29, 2009 | 7.676 | 8.026 | 7.389 | 7.933 | 1,660,703 | +0.40(+5.26%) |
May 28, 2009 | 7.062 | 7.630 | 6.860 | 7.536 | 1,220,200 | +0.58(+8.27%) |
May 27, 2009 | 7.148 | 7.288 | 6.945 | 6.961 | 792,075 | -0.09(-1.21%) |
May 26, 2009 | 6.440 | 7.148 | 6.339 | 7.046 | 1,227,272 | +0.46(+6.97%) |
May 22, 2009 | 6.611 | 6.790 | 6.525 | 6.588 | 882,147 | -0.02(-0.35%) |
May 21, 2009 | 6.463 | 6.673 | 6.222 | 6.611 | 1,647,451 | -0.14(-2.07%) |
May 20, 2009 | 6.619 | 6.906 | 6.611 | 6.751 | 1,294,332 | +0.20(+3.09%) |
May 19, 2009 | 6.595 | 6.696 | 6.362 | 6.549 | 981,106 | +0.02(+0.24%) |
May 18, 2009 | 6.253 | 6.541 | 6.152 | 6.533 | 979,851 | +0.51(+8.53%) |
May 15, 2009 | 6.537 | 6.619 | 5.934 | 6.020 | 1,107,684 | -0.54(-8.19%) |
May 14, 2009 | 6.207 | 6.751 | 6.074 | 6.556 | 1,293,565 | +0.21(+3.31%) |
May 13, 2009 | 6.891 | 6.899 | 6.331 | 6.346 | 1,192,582 | -0.65(-9.33%) |
May 12, 2009 | 7.365 | 7.490 | 6.681 | 7.000 | 2,073,725 | -0.29(-3.95%) |
May 11, 2009 | 7.762 | 7.855 | 7.225 | 7.288 | 1,518,471 | -0.65(-8.14%) |
May 08, 2009 | 7.459 | 8.213 | 7.350 | 7.933 | 1,778,988 | +0.73(+10.21%) |
May 07, 2009 | 7.708 | 8.011 | 7.070 | 7.198 | 1,444,322 | -0.35(-4.59%) |
May 06, 2009 | 8.198 | 8.205 | 7.389 | 7.544 | 2,347,455 | -0.30(-3.77%) |
May 05, 2009 | 8.159 | 8.345 | 7.109 | 7.840 | 1,860,287 | -0.58(-6.93%) |
May 04, 2009 | 7.964 | 8.423 | 7.785 | 8.423 | 1,595,941 | +0.68(+8.84%) |