Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.938 | 8.196 | 7.820 | 7.948 | 3,541,753 | -0.02(-0.19%) |
Jul 30, 2009 | 7.784 | 8.118 | 7.747 | 7.964 | 4,357,272 | +0.27(+3.48%) |
Jul 29, 2009 | 7.670 | 7.825 | 7.639 | 7.696 | 3,449,247 | -0.13(-1.71%) |
Jul 28, 2009 | 7.933 | 8.005 | 7.768 | 7.830 | 3,659,131 | -0.13(-1.62%) |
Jul 27, 2009 | 7.876 | 8.057 | 7.799 | 7.959 | 4,011,549 | +0.19(+2.39%) |
Jul 24, 2009 | 7.727 | 7.835 | 7.552 | 7.773 | 465 | -0.01(-0.07%) |
Jul 23, 2009 | 7.500 | 7.897 | 7.464 | 7.778 | 4,997,593 | +0.30(+3.99%) |
Jul 22, 2009 | 7.480 | 7.660 | 7.428 | 7.480 | 3,897,751 | -0.08(-1.02%) |
Jul 21, 2009 | 7.717 | 7.794 | 7.474 | 7.557 | 3,926,736 | -0.09(-1.21%) |
Jul 20, 2009 | 7.423 | 7.747 | 7.418 | 7.650 | 5,655,608 | +0.34(+4.65%) |
Jul 17, 2009 | 7.444 | 7.469 | 7.191 | 7.310 | 5,965,497 | -0.39(-5.02%) |
Jul 16, 2009 | 7.531 | 7.778 | 7.449 | 7.696 | 3,468,055 | +0.12(+1.63%) |
Jul 15, 2009 | 7.284 | 7.727 | 7.284 | 7.572 | 5,085,681 | +0.39(+5.38%) |
Jul 14, 2009 | 7.165 | 7.248 | 6.970 | 7.186 | 2,403,192 | +0.07(+0.94%) |
Jul 13, 2009 | 6.882 | 7.150 | 6.877 | 7.119 | 4,317,200 | +0.27(+3.99%) |
Jul 10, 2009 | 6.867 | 6.954 | 6.655 | 6.846 | 2,223,504 | -0.06(-0.89%) |
Jul 09, 2009 | 7.078 | 7.134 | 6.867 | 6.908 | 3,011,912 | -0.06(-0.81%) |
Jul 08, 2009 | 7.037 | 7.052 | 6.697 | 6.964 | 5,377,700 | +0.05(+0.75%) |
Jul 07, 2009 | 7.320 | 7.320 | 6.872 | 6.913 | 4,622,383 | -0.44(-5.96%) |
Jul 06, 2009 | 7.088 | 7.382 | 6.985 | 7.351 | 4,010,345 | +0.24(+3.33%) |
Jul 02, 2009 | 7.511 | 7.557 | 7.114 | 7.114 | 3,761,079 | -0.52(-6.75%) |
Jul 01, 2009 | 7.505 | 7.727 | 7.438 | 7.629 | 2,093,028 | +0.15(+2.07%) |
Jun 30, 2009 | 7.469 | 7.593 | 7.371 | 7.474 | 3,767,979 | -0.01(-0.14%) |
Jun 29, 2009 | 7.423 | 7.534 | 7.304 | 7.485 | 3,701,740 | +0.09(+1.25%) |
Jun 26, 2009 | 7.052 | 7.454 | 7.006 | 7.392 | 4,638,629 | +0.31(+4.44%) |
Jun 25, 2009 | 6.861 | 7.078 | 6.846 | 7.078 | 2,929,291 | +0.15(+2.16%) |
Jun 24, 2009 | 6.748 | 6.970 | 6.738 | 6.928 | 2,948,882 | +0.22(+3.22%) |
Jun 23, 2009 | 6.728 | 6.939 | 6.619 | 6.712 | 3,995,829 | +0.01(+0.08%) |
Jun 22, 2009 | 7.067 | 7.078 | 6.697 | 6.707 | 4,468,969 | -0.42(-5.92%) |
Jun 19, 2009 | 7.083 | 7.145 | 6.985 | 7.129 | 4,662,462 | +0.07(+1.02%) |
Jun 18, 2009 | 6.836 | 7.098 | 6.836 | 7.057 | 4,329,523 | +0.25(+3.71%) |
Jun 17, 2009 | 6.959 | 7.052 | 6.702 | 6.805 | 3,620,517 | -0.15(-2.22%) |
Jun 16, 2009 | 7.073 | 7.237 | 6.774 | 6.959 | 4,417,257 | -0.08(-1.17%) |
Jun 15, 2009 | 7.541 | 7.541 | 6.975 | 7.042 | 5,167,302 | -0.58(-7.64%) |
Jun 12, 2009 | 7.402 | 7.650 | 7.212 | 7.624 | 5,305,552 | +0.16(+2.14%) |
Jun 11, 2009 | 7.681 | 7.799 | 7.407 | 7.464 | 3,749,366 | -0.27(-3.46%) |
Jun 10, 2009 | 8.175 | 8.227 | 7.593 | 7.732 | 4,838,298 | -0.37(-4.58%) |
Jun 09, 2009 | 8.134 | 8.216 | 7.907 | 8.103 | 2,989,814 | -0.01(-0.13%) |
Jun 08, 2009 | 8.242 | 8.273 | 7.995 | 8.113 | 3,974,226 | -0.14(-1.69%) |
Jun 05, 2009 | 8.417 | 8.567 | 8.196 | 8.252 | 5,589,927 | -0.10(-1.17%) |
Jun 04, 2009 | 8.391 | 8.525 | 8.211 | 8.350 | 6,248,836 | -0.05(-0.61%) |
Jun 03, 2009 | 8.283 | 8.453 | 8.108 | 8.402 | 4,486,066 | +0.04(+0.43%) |
Jun 02, 2009 | 8.350 | 8.592 | 8.340 | 8.366 | 5,245,175 | -0.18(-2.05%) |
Jun 01, 2009 | 8.340 | 8.973 | 8.113 | 8.541 | 8,250,415 | +0.36(+4.41%) |
May 29, 2009 | 7.954 | 8.216 | 7.778 | 8.180 | 7,885,142 | +0.26(+3.32%) |
May 28, 2009 | 7.732 | 7.943 | 7.526 | 7.917 | 4,775,195 | +0.29(+3.85%) |
May 27, 2009 | 8.010 | 8.010 | 7.490 | 7.624 | 7,252,276 | -0.41(-5.07%) |
May 26, 2009 | 7.371 | 8.093 | 7.335 | 8.031 | 5,012,477 | +0.61(+8.26%) |
May 22, 2009 | 7.681 | 7.794 | 7.371 | 7.418 | 3,229,331 | -0.18(-2.37%) |
May 21, 2009 | 7.382 | 7.778 | 7.232 | 7.598 | 3,494,196 | +0.08(+1.03%) |
May 20, 2009 | 7.686 | 7.912 | 7.428 | 7.521 | 4,722,252 | +0.01(+0.14%) |
May 19, 2009 | 7.536 | 7.789 | 7.330 | 7.511 | 4,574,573 | -0.11(-1.42%) |
May 18, 2009 | 7.011 | 7.706 | 6.995 | 7.619 | 6,520,177 | +0.67(+9.72%) |
May 15, 2009 | 7.145 | 7.292 | 6.825 | 6.944 | 5,454,396 | -0.29(-3.99%) |
May 14, 2009 | 6.882 | 7.320 | 6.722 | 7.232 | 5,289,504 | +0.32(+4.70%) |
May 13, 2009 | 7.500 | 7.500 | 6.794 | 6.908 | 6,432,691 | -0.73(-9.51%) |
May 12, 2009 | 7.711 | 7.890 | 7.237 | 7.634 | 4,863,447 | -0.03(-0.34%) |
May 11, 2009 | 7.974 | 8.000 | 7.639 | 7.660 | 5,109,491 | -0.50(-6.18%) |
May 08, 2009 | 7.624 | 8.188 | 7.562 | 8.165 | 7,327,839 | +0.81(+10.99%) |
May 07, 2009 | 8.355 | 8.438 | 7.253 | 7.356 | 7,363,197 | -0.90(-10.86%) |
May 06, 2009 | 8.196 | 8.427 | 7.809 | 8.252 | 5,770,425 | +0.16(+2.04%) |
May 05, 2009 | 8.278 | 8.366 | 8.026 | 8.087 | 6,030,830 | -0.26(-3.09%) |
May 04, 2009 | 7.917 | 8.376 | 7.902 | 8.345 | 7,542,546 | +0.74(+9.68%) |