Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.580 | 8.870 | 8.545 | 8.860 | 900,210 | +0.26(+3.08%) |
Jul 30, 2009 | 8.670 | 8.810 | 8.520 | 8.595 | 960,260 | +0.08(+0.94%) |
Jul 29, 2009 | 8.460 | 8.705 | 8.410 | 8.515 | 811,772 | -0.04(-0.47%) |
Jul 28, 2009 | 8.645 | 8.745 | 8.340 | 8.555 | 1,623,136 | -0.19(-2.17%) |
Jul 27, 2009 | 8.550 | 8.750 | 8.455 | 8.745 | 1,451,070 | +0.19(+2.28%) |
Jul 24, 2009 | 8.530 | 8.555 | 8.270 | 8.550 | 1,791,196 | +0.11(+1.30%) |
Jul 23, 2009 | 8.085 | 8.485 | 8.000 | 8.440 | 2,519,468 | +0.26(+3.18%) |
Jul 22, 2009 | 7.395 | 8.470 | 7.260 | 8.180 | 4,906,326 | +0.79(+10.62%) |
Jul 21, 2009 | 7.595 | 7.605 | 7.240 | 7.395 | 1,715,228 | -0.14(-1.79%) |
Jul 20, 2009 | 7.285 | 7.605 | 7.285 | 7.530 | 2,069,172 | +0.35(+4.87%) |
Jul 17, 2009 | 7.255 | 7.395 | 7.115 | 7.180 | 1,682,310 | -0.07(-0.90%) |
Jul 16, 2009 | 6.765 | 7.280 | 6.600 | 7.245 | 3,340,146 | +0.46(+6.78%) |
Jul 15, 2009 | 6.575 | 6.870 | 6.545 | 6.785 | 2,177,318 | +0.35(+5.44%) |
Jul 14, 2009 | 6.310 | 6.465 | 6.235 | 6.435 | 1,306,080 | +0.14(+2.22%) |
Jul 13, 2009 | 6.005 | 6.360 | 5.840 | 6.295 | 1,477,482 | +0.38(+6.51%) |
Jul 10, 2009 | 5.740 | 5.939 | 5.735 | 5.910 | 761,680 | +0.11(+1.90%) |
Jul 09, 2009 | 5.870 | 6.085 | 5.780 | 5.800 | 678,856 | -0.04(-0.60%) |
Jul 08, 2009 | 6.000 | 6.135 | 5.605 | 5.835 | 2,196,218 | -0.14(-2.34%) |
Jul 07, 2009 | 6.060 | 6.145 | 5.935 | 5.975 | 1,308,394 | -0.10(-1.65%) |
Jul 06, 2009 | 6.080 | 6.150 | 5.940 | 6.075 | 2,136,548 | -0.05(-0.90%) |
Jul 02, 2009 | 6.525 | 6.530 | 6.050 | 6.130 | 2,181,420 | -0.41(-6.20%) |
Jul 01, 2009 | 6.620 | 6.620 | 6.395 | 6.535 | 1,511,380 | +0.02(+0.31%) |
Jun 30, 2009 | 6.600 | 6.645 | 6.450 | 6.515 | 1,391,262 | -0.10(-1.51%) |
Jun 29, 2009 | 6.710 | 6.720 | 6.493 | 6.615 | 1,346,692 | -0.09(-1.34%) |
Jun 26, 2009 | 6.400 | 6.765 | 6.400 | 6.705 | 9,188,092 | +0.33(+5.18%) |
Jun 25, 2009 | 6.270 | 6.390 | 6.070 | 6.375 | 2,041,166 | +0.20(+3.16%) |
Jun 24, 2009 | 6.100 | 6.275 | 6.100 | 6.180 | 1,469,794 | +0.08(+1.39%) |
Jun 23, 2009 | 6.335 | 6.454 | 6.050 | 6.095 | 1,446,636 | -0.24(-3.79%) |
Jun 22, 2009 | 6.600 | 6.600 | 6.315 | 6.335 | 2,738,882 | -0.38(-5.59%) |
Jun 19, 2009 | 6.755 | 6.985 | 6.650 | 6.710 | 3,182,544 | +0.09(+1.44%) |
Jun 18, 2009 | 6.580 | 6.750 | 6.380 | 6.615 | 2,763,998 | +0.04(+0.68%) |
Jun 17, 2009 | 6.545 | 6.715 | 6.170 | 6.570 | 3,144,888 | +0.08(+1.15%) |
Jun 16, 2009 | 6.900 | 6.995 | 6.405 | 6.495 | 1,800,842 | -0.42(-6.07%) |
Jun 15, 2009 | 7.015 | 7.035 | 6.700 | 6.915 | 2,027,634 | -0.20(-2.81%) |
Jun 12, 2009 | 7.085 | 7.145 | 6.815 | 7.115 | 4,393,882 | +0.45(+6.67%) |
Jun 11, 2009 | 6.920 | 7.375 | 6.510 | 6.670 | 9,788,382 | -0.94(-12.35%) |
Jun 10, 2009 | 7.345 | 7.700 | 7.345 | 7.610 | 2,975,544 | +0.37(+5.11%) |
Jun 09, 2009 | 6.925 | 7.340 | 6.925 | 7.240 | 1,613,444 | +0.36(+5.16%) |
Jun 08, 2009 | 6.850 | 6.978 | 6.735 | 6.885 | 1,932,700 | -0.10(-1.43%) |
Jun 05, 2009 | 7.120 | 7.175 | 6.750 | 6.985 | 1,208,210 | -0.05(-0.78%) |
Jun 04, 2009 | 6.830 | 7.115 | 6.685 | 7.040 | 1,153,906 | +0.34(+5.07%) |
Jun 03, 2009 | 6.900 | 6.955 | 6.545 | 6.700 | 1,491,628 | -0.33(-4.69%) |
Jun 02, 2009 | 7.075 | 7.230 | 6.875 | 7.030 | 947,464 | -0.18(-2.50%) |
Jun 01, 2009 | 6.510 | 7.390 | 6.510 | 7.210 | 4,369,960 | +0.89(+14.17%) |
May 29, 2009 | 6.110 | 6.315 | 6.080 | 6.315 | 1,954,700 | +0.32(+5.34%) |
May 28, 2009 | 6.190 | 6.280 | 5.865 | 5.995 | 1,330,950 | -0.14(-2.36%) |
May 27, 2009 | 6.125 | 6.340 | 6.110 | 6.140 | 2,170,490 | +0.14(+2.33%) |
May 26, 2009 | 5.610 | 6.035 | 5.610 | 6.000 | 1,641,010 | +0.35(+6.24%) |
May 22, 2009 | 5.750 | 5.965 | 5.620 | 5.647 | 649,264 | -0.04(-0.75%) |
May 21, 2009 | 5.975 | 6.000 | 5.535 | 5.690 | 4,495,648 | -0.32(-5.40%) |
May 20, 2009 | 6.490 | 6.490 | 5.950 | 6.015 | 2,326,582 | -0.41(-6.31%) |
May 19, 2009 | 6.495 | 6.600 | 6.354 | 6.420 | 1,858,088 | -0.03(-0.39%) |
May 18, 2009 | 6.145 | 6.445 | 6.080 | 6.445 | 918,682 | +0.37(+6.09%) |
May 15, 2009 | 6.300 | 6.355 | 6.005 | 6.075 | 1,085,350 | -0.16(-2.57%) |
May 14, 2009 | 5.990 | 6.490 | 5.875 | 6.235 | 1,192,394 | +0.35(+5.86%) |
May 13, 2009 | 6.125 | 6.220 | 5.880 | 5.890 | 1,881,020 | -0.40(-6.28%) |
May 12, 2009 | 6.900 | 7.000 | 6.170 | 6.285 | 2,265,758 | -0.58(-8.38%) |
May 11, 2009 | 7.225 | 7.237 | 6.840 | 6.860 | 1,102,532 | -0.54(-7.30%) |
May 08, 2009 | 7.280 | 7.460 | 7.200 | 7.400 | 950,224 | +0.23(+3.14%) |
May 07, 2009 | 7.630 | 7.820 | 7.125 | 7.175 | 1,388,232 | -0.41(-5.41%) |
May 06, 2009 | 7.565 | 7.685 | 7.302 | 7.585 | 1,000,094 | +0.08(+1.13%) |
May 05, 2009 | 7.400 | 7.605 | 7.335 | 7.500 | 1,709,926 | +0.04(+0.47%) |
May 04, 2009 | 7.380 | 7.475 | 7.015 | 7.465 | 1,668,580 | +0.44(+6.26%) |