Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.052 | 8.101 | 7.953 | 8.021 | 6,958,951 | -0.06(-0.69%) |
Jul 30, 2009 | 7.878 | 8.083 | 7.860 | 8.077 | 5,719,039 | +0.24(+3.00%) |
Jul 29, 2009 | 7.748 | 7.928 | 7.748 | 7.841 | 4,358,753 | +0.01(+0.16%) |
Jul 28, 2009 | 7.903 | 7.922 | 7.793 | 7.829 | 2,293,722 | -0.09(-1.17%) |
Jul 27, 2009 | 7.915 | 7.959 | 7.866 | 7.922 | 4,316,355 | -0.06(-0.70%) |
Jul 24, 2009 | 7.872 | 7.990 | 7.804 | 7.977 | 3,399,480 | +0.11(+1.42%) |
Jul 23, 2009 | 7.643 | 7.891 | 7.599 | 7.866 | 3,564,283 | +0.22(+2.92%) |
Jul 22, 2009 | 7.668 | 7.736 | 7.593 | 7.643 | 3,174,546 | -0.06(-0.80%) |
Jul 21, 2009 | 7.630 | 7.705 | 7.562 | 7.705 | 3,397,950 | +0.17(+2.22%) |
Jul 20, 2009 | 7.643 | 7.692 | 7.488 | 7.537 | 4,479,900 | -0.08(-1.06%) |
Jul 17, 2009 | 7.643 | 7.661 | 7.575 | 7.618 | 3,306,331 | -0.02(-0.32%) |
Jul 16, 2009 | 7.680 | 7.686 | 7.544 | 7.643 | 4,579,459 | -0.04(-0.56%) |
Jul 15, 2009 | 7.571 | 7.686 | 7.525 | 7.686 | 4,496,992 | +0.15(+2.06%) |
Jul 14, 2009 | 7.513 | 7.553 | 7.407 | 7.531 | 4,328,702 | +0.02(+0.25%) |
Jul 13, 2009 | 7.345 | 7.513 | 7.339 | 7.513 | 5,731,402 | +0.15(+2.11%) |
Jul 10, 2009 | 7.271 | 7.376 | 7.215 | 7.358 | 4,407,295 | +0.04(+0.51%) |
Jul 09, 2009 | 7.339 | 7.358 | 7.178 | 7.320 | 4,014,700 | +0.02(+0.25%) |
Jul 08, 2009 | 7.506 | 7.537 | 7.240 | 7.302 | 3,805,657 | -0.06(-0.84%) |
Jul 07, 2009 | 7.506 | 7.550 | 7.345 | 7.364 | 4,202,075 | -0.15(-1.98%) |
Jul 06, 2009 | 7.432 | 7.575 | 7.432 | 7.513 | 3,484,138 | +0.03(+0.41%) |
Jul 02, 2009 | 7.550 | 7.637 | 7.469 | 7.482 | 4,765,334 | -0.17(-2.19%) |
Jul 01, 2009 | 7.537 | 7.661 | 7.525 | 7.649 | 2,462,341 | +0.16(+2.15%) |
Jun 30, 2009 | 7.556 | 7.593 | 7.370 | 7.488 | 4,264,600 | -0.07(-0.98%) |
Jun 29, 2009 | 7.500 | 7.581 | 7.389 | 7.562 | 2,687,865 | +0.14(+1.84%) |
Jun 26, 2009 | 7.469 | 7.525 | 7.370 | 7.426 | 2,493,115 | -0.05(-0.66%) |
Jun 25, 2009 | 7.339 | 7.506 | 7.311 | 7.475 | 9,408,759 | +0.13(+1.77%) |
Jun 24, 2009 | 7.333 | 7.444 | 7.277 | 7.345 | 4,578,931 | +0.06(+0.85%) |
Jun 23, 2009 | 7.389 | 7.432 | 7.265 | 7.283 | 5,787,714 | -0.14(-1.84%) |
Jun 22, 2009 | 7.407 | 7.494 | 7.376 | 7.420 | 4,198,029 | -0.05(-0.66%) |
Jun 19, 2009 | 7.637 | 7.637 | 7.413 | 7.469 | 5,340,552 | -0.11(-1.39%) |
Jun 18, 2009 | 7.469 | 7.587 | 7.469 | 7.575 | 3,871,640 | +0.10(+1.33%) |
Jun 17, 2009 | 7.413 | 7.531 | 7.376 | 7.475 | 6,774,665 | +0.06(+0.75%) |
Jun 16, 2009 | 7.544 | 7.550 | 7.327 | 7.420 | 7,135,283 | -0.09(-1.16%) |
Jun 15, 2009 | 7.612 | 7.643 | 7.420 | 7.506 | 4,529,529 | -0.12(-1.54%) |
Jun 12, 2009 | 7.432 | 7.668 | 7.376 | 7.624 | 8,203,507 | +0.15(+2.07%) |
Jun 11, 2009 | 7.289 | 7.531 | 7.277 | 7.469 | 14,309,655 | +0.21(+2.90%) |
Jun 10, 2009 | 7.209 | 7.289 | 7.110 | 7.258 | 10,394,220 | +0.09(+1.21%) |
Jun 09, 2009 | 7.079 | 7.234 | 7.017 | 7.172 | 13,405,666 | -0.09(-1.20%) |
Jun 08, 2009 | 7.277 | 7.320 | 7.196 | 7.258 | 5,519,032 | -0.04(-0.59%) |
Jun 05, 2009 | 7.302 | 7.376 | 7.209 | 7.302 | 3,821,721 | +0.03(+0.43%) |
Jun 04, 2009 | 7.283 | 7.302 | 7.227 | 7.271 | 3,048,727 | +0.02(+0.26%) |
Jun 03, 2009 | 7.308 | 7.358 | 7.165 | 7.252 | 4,888,506 | -0.09(-1.27%) |
Jun 02, 2009 | 7.364 | 7.411 | 7.289 | 7.345 | 4,011,528 | -0.01(-0.17%) |
Jun 01, 2009 | 7.097 | 7.376 | 7.091 | 7.358 | 5,950,330 | +0.33(+4.67%) |
May 29, 2009 | 6.917 | 7.085 | 6.818 | 7.029 | 5,806,391 | +0.13(+1.89%) |
May 28, 2009 | 6.812 | 6.924 | 6.769 | 6.899 | 5,832,603 | +0.09(+1.37%) |
May 27, 2009 | 7.029 | 7.048 | 6.806 | 6.806 | 5,821,414 | -0.20(-2.92%) |
May 26, 2009 | 6.831 | 7.085 | 6.781 | 7.010 | 4,325,341 | +0.19(+2.82%) |
May 22, 2009 | 6.806 | 6.880 | 6.750 | 6.818 | 3,636,275 | +0.01(+0.09%) |
May 21, 2009 | 6.880 | 6.917 | 6.806 | 6.812 | 4,903,274 | -0.11(-1.61%) |
May 20, 2009 | 7.153 | 7.172 | 6.924 | 6.924 | 4,945,498 | -0.14(-1.93%) |
May 19, 2009 | 6.961 | 7.153 | 6.911 | 7.060 | 3,538,161 | +0.12(+1.70%) |
May 18, 2009 | 7.017 | 7.066 | 6.837 | 6.942 | 5,199,173 | -0.02(-0.36%) |
May 15, 2009 | 7.122 | 7.141 | 6.950 | 6.967 | 3,864,207 | -0.19(-2.68%) |
May 14, 2009 | 7.277 | 7.327 | 7.097 | 7.159 | 6,229,662 | -0.07(-1.03%) |
May 13, 2009 | 7.432 | 7.519 | 7.209 | 7.234 | 8,804,466 | -0.20(-2.67%) |
May 12, 2009 | 7.438 | 7.475 | 7.370 | 7.432 | 6,843,698 | +0.04(+0.50%) |
May 11, 2009 | 7.308 | 7.488 | 7.302 | 7.395 | 4,657,507 | +0.01(+0.17%) |
May 08, 2009 | 7.370 | 7.475 | 7.333 | 7.382 | 6,446,879 | +0.02(+0.34%) |
May 07, 2009 | 7.506 | 7.519 | 7.327 | 7.358 | 9,769,037 | -0.11(-1.49%) |
May 06, 2009 | 7.537 | 7.556 | 7.407 | 7.469 | 7,262,639 | -0.09(-1.23%) |
May 05, 2009 | 7.537 | 7.630 | 7.537 | 7.562 | 11,716,506 | +0.00(+0.00%) |
May 04, 2009 | 7.537 | 7.575 | 7.500 | 7.562 | 7,604,690 | +0.12(+1.67%) |