Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.754 | 7.824 | 7.636 | 7.726 | 2,681,069 | -0.08(-0.98%) |
Jul 30, 2009 | 7.796 | 8.047 | 7.775 | 7.803 | 3,574,443 | +0.08(+0.99%) |
Jul 29, 2009 | 7.698 | 7.956 | 7.643 | 7.726 | 2,866,493 | +0.00(+0.00%) |
Jul 28, 2009 | 7.733 | 7.817 | 7.657 | 7.726 | 3,250,126 | -0.05(-0.63%) |
Jul 27, 2009 | 7.810 | 7.880 | 7.643 | 7.775 | 2,920,969 | -0.13(-1.59%) |
Jul 24, 2009 | 7.838 | 7.998 | 7.698 | 7.901 | 1,600 | +0.06(+0.80%) |
Jul 23, 2009 | 7.475 | 7.929 | 7.392 | 7.838 | 5,798,444 | +0.36(+4.85%) |
Jul 22, 2009 | 7.301 | 7.622 | 7.294 | 7.475 | 3,425,908 | +0.11(+1.52%) |
Jul 21, 2009 | 7.580 | 7.601 | 7.266 | 7.364 | 2,734,291 | -0.20(-2.67%) |
Jul 20, 2009 | 7.308 | 7.615 | 7.308 | 7.566 | 4,341,270 | +0.23(+3.14%) |
Jul 17, 2009 | 7.413 | 7.430 | 7.287 | 7.336 | 2,925,940 | -0.06(-0.75%) |
Jul 16, 2009 | 7.468 | 7.468 | 7.231 | 7.392 | 2,808,001 | -0.01(-0.19%) |
Jul 15, 2009 | 7.343 | 7.440 | 7.217 | 7.406 | 5,281,732 | -0.01(-0.09%) |
Jul 14, 2009 | 7.224 | 7.454 | 7.120 | 7.413 | 5,832,278 | +0.17(+2.41%) |
Jul 13, 2009 | 6.910 | 7.238 | 6.890 | 7.238 | 6,450,843 | +0.48(+7.12%) |
Jul 10, 2009 | 6.715 | 6.862 | 6.632 | 6.757 | 2,453,378 | -0.03(-0.51%) |
Jul 09, 2009 | 6.959 | 6.959 | 6.694 | 6.792 | 2,799,457 | -0.08(-1.22%) |
Jul 08, 2009 | 6.820 | 6.917 | 6.625 | 6.876 | 3,868,520 | +0.13(+1.86%) |
Jul 07, 2009 | 7.036 | 7.043 | 6.715 | 6.750 | 4,353,747 | -0.30(-4.25%) |
Jul 06, 2009 | 7.141 | 7.238 | 6.865 | 7.050 | 4,270,051 | +0.06(+0.90%) |
Jul 02, 2009 | 7.134 | 7.266 | 6.897 | 6.987 | 4,228,049 | -0.24(-3.28%) |
Jul 01, 2009 | 7.364 | 7.472 | 7.196 | 7.224 | 5,039,992 | -0.08(-1.05%) |
Jun 30, 2009 | 7.440 | 7.552 | 7.182 | 7.301 | 5,063,669 | -0.13(-1.78%) |
Jun 29, 2009 | 7.615 | 7.622 | 7.329 | 7.433 | 5,469,201 | -0.11(-1.48%) |
Jun 26, 2009 | 7.357 | 7.733 | 7.357 | 7.545 | 9,108,315 | +0.26(+3.54%) |
Jun 25, 2009 | 7.308 | 7.426 | 7.196 | 7.287 | 5,521,774 | +0.01(+0.10%) |
Jun 24, 2009 | 7.148 | 7.406 | 7.113 | 7.280 | 2,724,409 | +0.15(+2.15%) |
Jun 23, 2009 | 7.503 | 7.538 | 7.106 | 7.127 | 3,809,683 | -0.29(-3.86%) |
Jun 22, 2009 | 7.406 | 7.517 | 7.245 | 7.413 | 3,827,107 | -0.13(-1.76%) |
Jun 19, 2009 | 7.587 | 7.685 | 7.454 | 7.545 | 3,319,795 | +0.08(+1.12%) |
Jun 18, 2009 | 7.336 | 7.566 | 7.182 | 7.461 | 4,117,373 | +0.11(+1.52%) |
Jun 17, 2009 | 7.148 | 7.524 | 7.064 | 7.350 | 5,013,237 | +0.18(+2.53%) |
Jun 16, 2009 | 7.392 | 7.475 | 7.074 | 7.168 | 4,377,071 | -0.30(-4.01%) |
Jun 15, 2009 | 7.489 | 7.503 | 7.182 | 7.468 | 3,050,533 | -0.01(-0.19%) |
Jun 12, 2009 | 7.196 | 7.510 | 7.113 | 7.482 | 3,298,828 | +0.22(+3.07%) |
Jun 11, 2009 | 7.615 | 7.719 | 7.196 | 7.259 | 3,934,905 | -0.40(-5.28%) |
Jun 10, 2009 | 7.855 | 7.943 | 7.503 | 7.664 | 3,159,746 | -0.13(-1.61%) |
Jun 09, 2009 | 7.838 | 7.963 | 7.740 | 7.789 | 2,089,184 | -0.05(-0.62%) |
Jun 08, 2009 | 7.698 | 7.936 | 7.698 | 7.838 | 2,952,980 | +0.00(+0.00%) |
Jun 05, 2009 | 8.124 | 8.124 | 7.747 | 7.838 | 2,702,683 | -0.18(-2.26%) |
Jun 04, 2009 | 8.054 | 8.479 | 7.705 | 8.019 | 3,824,246 | +0.03(+0.44%) |
Jun 03, 2009 | 8.012 | 8.082 | 7.775 | 7.984 | 3,596,140 | -0.12(-1.48%) |
Jun 02, 2009 | 7.970 | 8.214 | 7.803 | 8.105 | 3,638,138 | +0.13(+1.60%) |
Jun 01, 2009 | 7.824 | 8.089 | 7.754 | 7.977 | 3,640,221 | +0.23(+2.97%) |
May 29, 2009 | 7.531 | 7.775 | 7.433 | 7.747 | 3,897,022 | +0.22(+2.87%) |
May 28, 2009 | 7.705 | 7.894 | 7.378 | 7.531 | 3,643,310 | -0.17(-2.26%) |
May 27, 2009 | 7.845 | 8.166 | 7.678 | 7.705 | 3,953,285 | -0.15(-1.87%) |
May 26, 2009 | 7.413 | 7.922 | 7.245 | 7.852 | 5,912,814 | +0.63(+8.79%) |
May 22, 2009 | 7.908 | 7.908 | 6.541 | 7.217 | 8,140,940 | -0.07(-0.96%) |
May 21, 2009 | 7.426 | 7.566 | 7.162 | 7.287 | 5,043,852 | -0.17(-2.34%) |
May 20, 2009 | 7.754 | 7.991 | 7.315 | 7.461 | 5,343,076 | -0.13(-1.65%) |
May 19, 2009 | 7.754 | 7.908 | 7.559 | 7.587 | 4,822,487 | -0.14(-1.81%) |
May 18, 2009 | 7.440 | 7.775 | 7.364 | 7.726 | 3,263,335 | +0.37(+5.02%) |
May 15, 2009 | 7.371 | 7.594 | 7.252 | 7.357 | 3,910,605 | -0.15(-1.95%) |
May 14, 2009 | 6.987 | 7.573 | 6.924 | 7.503 | 4,872,051 | +0.52(+7.39%) |
May 13, 2009 | 7.392 | 7.392 | 6.917 | 6.987 | 4,681,220 | -0.56(-7.39%) |
May 12, 2009 | 7.803 | 7.943 | 7.392 | 7.545 | 3,109,312 | -0.24(-3.05%) |
May 11, 2009 | 7.943 | 8.033 | 7.587 | 7.782 | 3,397,247 | -0.31(-3.88%) |
May 08, 2009 | 8.138 | 8.438 | 7.838 | 8.096 | 2,613,464 | +0.02(+0.26%) |
May 07, 2009 | 8.214 | 8.486 | 7.956 | 8.075 | 5,137,294 | -0.13(-1.61%) |
May 06, 2009 | 8.647 | 8.814 | 8.054 | 8.207 | 4,654,316 | -0.33(-3.92%) |
May 05, 2009 | 8.696 | 8.696 | 8.291 | 8.542 | 5,070,468 | -0.22(-2.55%) |
May 04, 2009 | 8.730 | 8.793 | 8.661 | 8.765 | 3,322,378 | +0.26(+3.12%) |