Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.940 | 8.128 | 7.843 | 7.850 | 1,000,988 | -0.13(-1.65%) |
Jul 30, 2009 | 7.913 | 8.232 | 7.829 | 7.982 | 1,189,123 | +0.14(+1.77%) |
Jul 29, 2009 | 7.649 | 7.954 | 7.621 | 7.843 | 1,164,022 | +0.15(+1.89%) |
Jul 28, 2009 | 7.482 | 7.878 | 7.441 | 7.697 | 1,611,494 | +0.19(+2.50%) |
Jul 27, 2009 | 7.524 | 8.107 | 7.454 | 7.510 | 3,697,152 | +0.83(+12.36%) |
Jul 24, 2009 | 6.490 | 6.726 | 6.399 | 6.684 | 1,711 | +0.10(+1.58%) |
Jul 23, 2009 | 6.229 | 6.622 | 6.229 | 6.580 | 1,455,627 | +0.34(+5.45%) |
Jul 22, 2009 | 6.101 | 6.573 | 6.087 | 6.240 | 2,195,294 | +0.02(+0.33%) |
Jul 21, 2009 | 6.656 | 6.698 | 6.011 | 6.219 | 1,903,828 | -0.40(-6.08%) |
Jul 20, 2009 | 6.399 | 6.753 | 6.344 | 6.622 | 2,651,595 | +0.17(+2.69%) |
Jul 17, 2009 | 6.316 | 7.059 | 6.240 | 6.448 | 5,130,458 | +0.46(+7.65%) |
Jul 16, 2009 | 5.893 | 6.122 | 5.629 | 5.990 | 1,790,174 | +0.10(+1.65%) |
Jul 15, 2009 | 5.705 | 5.914 | 5.601 | 5.893 | 1,719,839 | +0.28(+4.94%) |
Jul 14, 2009 | 5.622 | 5.622 | 5.435 | 5.615 | 901,443 | +0.03(+0.50%) |
Jul 13, 2009 | 5.518 | 5.629 | 5.476 | 5.587 | 1,393,463 | +0.32(+6.06%) |
Jul 10, 2009 | 5.421 | 5.469 | 5.226 | 5.268 | 882,948 | -0.19(-3.44%) |
Jul 09, 2009 | 5.365 | 5.580 | 5.351 | 5.455 | 1,110,359 | +0.15(+2.75%) |
Jul 08, 2009 | 5.400 | 5.546 | 5.067 | 5.310 | 4,085,250 | +0.03(+0.53%) |
Jul 07, 2009 | 5.261 | 5.414 | 5.192 | 5.282 | 1,741,639 | +0.08(+1.47%) |
Jul 06, 2009 | 5.046 | 5.476 | 5.046 | 5.206 | 1,809,770 | -0.06(-1.06%) |
Jul 02, 2009 | 5.580 | 5.622 | 5.261 | 5.261 | 1,316,877 | -0.35(-6.30%) |
Jul 01, 2009 | 5.615 | 5.740 | 5.539 | 5.615 | 1,375,473 | +0.03(+0.50%) |
Jun 30, 2009 | 5.782 | 5.809 | 5.393 | 5.587 | 2,005,807 | -0.10(-1.83%) |
Jun 29, 2009 | 5.560 | 5.747 | 5.233 | 5.691 | 2,115,320 | +0.12(+2.24%) |
Jun 26, 2009 | 5.157 | 5.733 | 5.157 | 5.567 | 13,521,311 | +0.51(+10.16%) |
Jun 25, 2009 | 4.831 | 5.053 | 4.768 | 5.053 | 4,082,988 | -0.15(-2.80%) |
Jun 24, 2009 | 5.435 | 5.449 | 5.136 | 5.199 | 970,440 | -0.19(-3.60%) |
Jun 23, 2009 | 5.490 | 5.668 | 4.977 | 5.393 | 1,701,365 | -0.03(-0.64%) |
Jun 22, 2009 | 5.400 | 5.511 | 5.206 | 5.428 | 1,605,781 | -0.02(-0.38%) |
Jun 19, 2009 | 5.476 | 5.532 | 5.324 | 5.449 | 1,562,210 | +0.04(+0.77%) |
Jun 18, 2009 | 5.386 | 5.594 | 5.275 | 5.407 | 792,201 | +0.01(+0.26%) |
Jun 17, 2009 | 5.733 | 5.733 | 5.025 | 5.393 | 1,702,641 | -0.36(-6.27%) |
Jun 16, 2009 | 5.747 | 5.934 | 5.567 | 5.754 | 2,205,223 | +0.03(+0.61%) |
Jun 15, 2009 | 5.573 | 5.816 | 5.560 | 5.719 | 1,322,459 | +0.06(+1.10%) |
Jun 12, 2009 | 5.567 | 5.872 | 5.567 | 5.657 | 1,004,047 | +0.06(+0.99%) |
Jun 11, 2009 | 5.490 | 5.761 | 5.462 | 5.601 | 847,394 | +0.11(+2.02%) |
Jun 10, 2009 | 5.490 | 5.553 | 5.400 | 5.490 | 875,100 | +0.04(+0.76%) |
Jun 09, 2009 | 5.428 | 5.553 | 5.310 | 5.449 | 1,084,716 | +0.04(+0.77%) |
Jun 08, 2009 | 5.351 | 5.469 | 5.282 | 5.407 | 516,764 | +0.01(+0.26%) |
Jun 05, 2009 | 5.580 | 5.685 | 5.185 | 5.393 | 1,048,105 | -0.16(-2.88%) |
Jun 04, 2009 | 5.115 | 5.553 | 4.977 | 5.553 | 1,183,844 | +0.47(+9.29%) |
Jun 03, 2009 | 5.164 | 5.296 | 4.997 | 5.081 | 864,608 | -0.09(-1.75%) |
Jun 02, 2009 | 5.421 | 5.615 | 5.136 | 5.171 | 1,942,608 | -0.47(-8.36%) |
Jun 01, 2009 | 5.220 | 5.705 | 5.157 | 5.643 | 1,595,885 | +0.47(+8.98%) |
May 29, 2009 | 4.935 | 5.178 | 4.775 | 5.178 | 1,386,365 | +0.11(+2.19%) |
May 28, 2009 | 4.900 | 5.074 | 4.650 | 5.067 | 1,239,304 | +0.31(+6.41%) |
May 27, 2009 | 4.990 | 5.046 | 4.699 | 4.761 | 1,932,440 | -0.23(-4.59%) |
May 26, 2009 | 4.616 | 5.046 | 4.602 | 4.990 | 1,215,665 | +0.40(+8.77%) |
May 22, 2009 | 4.678 | 4.852 | 4.539 | 4.588 | 610,947 | -0.07(-1.49%) |
May 21, 2009 | 4.560 | 4.685 | 4.282 | 4.657 | 1,260,845 | +0.03(+0.60%) |
May 20, 2009 | 4.872 | 5.102 | 4.602 | 4.630 | 1,341,521 | -0.17(-3.47%) |
May 19, 2009 | 5.213 | 5.247 | 4.782 | 4.796 | 1,467,591 | -0.40(-7.62%) |
May 18, 2009 | 4.678 | 5.220 | 4.678 | 5.192 | 1,147,978 | +0.60(+13.16%) |
May 15, 2009 | 4.984 | 5.053 | 4.532 | 4.588 | 1,699,979 | -0.40(-8.07%) |
May 14, 2009 | 4.685 | 5.046 | 4.470 | 4.990 | 1,688,288 | +0.30(+6.36%) |
May 13, 2009 | 4.852 | 5.136 | 4.671 | 4.692 | 2,266,999 | -0.33(-6.63%) |
May 12, 2009 | 5.560 | 5.761 | 4.685 | 5.025 | 2,241,210 | -0.49(-8.82%) |
May 11, 2009 | 5.296 | 5.747 | 5.081 | 5.511 | 2,287,707 | +0.16(+2.98%) |
May 08, 2009 | 4.775 | 5.587 | 4.754 | 5.351 | 3,492,293 | +0.76(+16.47%) |
May 07, 2009 | 4.963 | 5.147 | 4.505 | 4.595 | 3,243,338 | -0.12(-2.65%) |
May 06, 2009 | 4.498 | 4.859 | 4.248 | 4.720 | 2,365,728 | +0.27(+6.08%) |
May 05, 2009 | 4.019 | 4.512 | 4.019 | 4.449 | 1,673,143 | +0.28(+6.83%) |
May 04, 2009 | 3.845 | 4.192 | 3.817 | 4.165 | 2,028,313 | +0.61(+17.19%) |