Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.512 | 6.617 | 5.941 | 6.138 | 138,326,096 | -1.18(-16.14%) |
Jul 30, 2009 | 7.024 | 7.484 | 6.991 | 7.320 | 101,984,344 | +0.62(+9.31%) |
Jul 29, 2009 | 7.011 | 7.057 | 6.663 | 6.696 | 46,943,856 | -0.51(-7.02%) |
Jul 28, 2009 | 7.241 | 7.352 | 7.024 | 7.201 | 38,812,700 | -0.18(-2.49%) |
Jul 27, 2009 | 7.530 | 7.556 | 7.234 | 7.385 | 58,415,148 | +0.24(+3.40%) |
Jul 24, 2009 | 6.551 | 7.280 | 6.512 | 7.142 | 78,129,856 | +0.48(+7.19%) |
Jul 23, 2009 | 6.781 | 6.867 | 6.466 | 6.663 | 52,778,496 | -0.07(-0.98%) |
Jul 22, 2009 | 6.361 | 6.807 | 6.269 | 6.729 | 56,275,400 | +0.33(+5.24%) |
Jul 21, 2009 | 6.729 | 6.893 | 6.210 | 6.394 | 52,720,304 | -0.08(-1.22%) |
Jul 20, 2009 | 5.882 | 6.643 | 5.882 | 6.473 | 97,065,456 | +0.83(+14.78%) |
Jul 17, 2009 | 5.724 | 5.823 | 5.534 | 5.639 | 29,986,030 | -0.09(-1.49%) |
Jul 16, 2009 | 5.173 | 5.816 | 5.120 | 5.724 | 66,004,492 | +0.40(+7.52%) |
Jul 15, 2009 | 4.825 | 5.403 | 4.825 | 5.324 | 80,358,968 | +0.64(+13.59%) |
Jul 14, 2009 | 4.556 | 4.727 | 4.451 | 4.687 | 40,561,752 | +0.13(+2.88%) |
Jul 13, 2009 | 4.562 | 4.628 | 4.477 | 4.556 | 40,322,164 | +0.07(+1.46%) |
Jul 10, 2009 | 4.792 | 4.838 | 4.490 | 4.490 | 54,069,972 | -0.37(-7.57%) |
Jul 09, 2009 | 4.431 | 5.035 | 4.320 | 4.858 | 83,944,280 | +0.49(+11.28%) |
Jul 08, 2009 | 4.746 | 4.786 | 4.149 | 4.365 | 65,984,976 | -0.16(-3.62%) |
Jul 07, 2009 | 4.628 | 4.838 | 4.451 | 4.530 | 36,168,072 | -0.08(-1.71%) |
Jul 06, 2009 | 4.727 | 4.759 | 4.471 | 4.608 | 37,782,056 | -0.22(-4.62%) |
Jul 02, 2009 | 4.950 | 4.976 | 4.759 | 4.832 | 17,333,358 | -0.22(-4.42%) |
Jul 01, 2009 | 5.344 | 5.344 | 5.048 | 5.055 | 18,560,288 | -0.11(-2.04%) |
Jun 30, 2009 | 5.330 | 5.390 | 5.101 | 5.160 | 26,779,296 | -0.20(-3.79%) |
Jun 29, 2009 | 5.475 | 5.508 | 5.337 | 5.363 | 25,342,738 | -0.05(-0.97%) |
Jun 26, 2009 | 5.416 | 5.449 | 5.140 | 5.416 | 42,504,368 | +0.06(+1.10%) |
Jun 25, 2009 | 5.160 | 5.357 | 5.127 | 5.357 | 41,831,084 | +0.28(+5.43%) |
Jun 24, 2009 | 5.055 | 5.330 | 4.983 | 5.081 | 54,503,820 | +0.24(+5.02%) |
Jun 23, 2009 | 4.864 | 5.048 | 4.516 | 4.838 | 50,499,356 | +0.03(+0.55%) |
Jun 22, 2009 | 5.206 | 5.258 | 4.792 | 4.812 | 46,564,320 | -0.53(-9.95%) |
Jun 19, 2009 | 5.193 | 5.396 | 5.055 | 5.344 | 38,923,808 | +0.27(+5.30%) |
Jun 18, 2009 | 5.350 | 5.350 | 4.937 | 5.074 | 40,310,416 | -0.12(-2.40%) |
Jun 17, 2009 | 5.501 | 5.626 | 4.996 | 5.199 | 58,091,804 | -0.30(-5.49%) |
Jun 16, 2009 | 5.403 | 5.816 | 5.357 | 5.501 | 69,088,288 | +0.22(+4.10%) |
Jun 15, 2009 | 5.797 | 5.810 | 5.258 | 5.285 | 68,192,760 | -0.69(-11.54%) |
Jun 12, 2009 | 5.993 | 6.059 | 5.777 | 5.974 | 31,827,646 | -0.11(-1.83%) |
Jun 11, 2009 | 6.197 | 6.394 | 6.046 | 6.085 | 35,706,292 | -0.14(-2.32%) |
Jun 10, 2009 | 6.512 | 6.512 | 6.171 | 6.230 | 28,294,880 | -0.17(-2.67%) |
Jun 09, 2009 | 6.591 | 6.591 | 6.302 | 6.400 | 40,874,824 | -0.14(-2.11%) |
Jun 08, 2009 | 6.374 | 6.630 | 6.302 | 6.538 | 32,274,604 | -0.03(-0.50%) |
Jun 05, 2009 | 6.893 | 6.893 | 6.499 | 6.571 | 31,071,424 | -0.11(-1.67%) |
Jun 04, 2009 | 6.584 | 6.755 | 6.197 | 6.683 | 33,903,248 | +0.26(+4.09%) |
Jun 03, 2009 | 6.735 | 6.762 | 6.302 | 6.420 | 33,411,630 | -0.41(-6.05%) |
Jun 02, 2009 | 7.050 | 7.070 | 6.643 | 6.834 | 33,789,060 | -0.24(-3.34%) |
Jun 01, 2009 | 6.676 | 7.090 | 6.565 | 7.070 | 65,834,180 | +0.56(+8.68%) |
May 29, 2009 | 6.532 | 6.689 | 6.387 | 6.506 | 34,798,600 | -0.02(-0.30%) |
May 28, 2009 | 6.473 | 6.545 | 6.190 | 6.525 | 42,815,992 | +0.18(+2.90%) |
May 27, 2009 | 6.341 | 6.611 | 6.177 | 6.341 | 56,177,672 | +0.22(+3.54%) |
May 26, 2009 | 5.665 | 6.335 | 5.508 | 6.125 | 56,371,224 | +0.24(+4.13%) |
May 22, 2009 | 6.250 | 6.289 | 5.797 | 5.882 | 37,108,044 | -0.28(-4.48%) |
May 21, 2009 | 6.282 | 6.374 | 6.026 | 6.158 | 37,136,864 | -0.27(-4.19%) |
May 20, 2009 | 6.762 | 6.945 | 6.341 | 6.427 | 49,195,496 | -0.14(-2.20%) |
May 19, 2009 | 6.709 | 7.031 | 6.486 | 6.571 | 64,025,996 | -0.19(-2.82%) |
May 18, 2009 | 6.328 | 6.807 | 6.039 | 6.762 | 67,234,888 | +0.70(+11.59%) |
May 15, 2009 | 6.591 | 6.926 | 5.941 | 6.059 | 86,542,272 | -0.13(-2.12%) |
May 14, 2009 | 5.370 | 6.427 | 5.179 | 6.190 | 122,836,664 | +0.51(+9.02%) |
May 13, 2009 | 6.460 | 6.499 | 5.527 | 5.678 | 109,169,176 | -1.06(-15.69%) |
May 12, 2009 | 7.352 | 7.543 | 6.433 | 6.735 | 86,653,344 | -0.42(-5.87%) |
May 11, 2009 | 6.689 | 7.418 | 6.407 | 7.155 | 92,605,264 | +0.26(+3.81%) |
May 08, 2009 | 6.597 | 6.991 | 6.210 | 6.893 | 86,996,784 | +0.75(+12.18%) |
May 07, 2009 | 7.169 | 7.254 | 6.072 | 6.144 | 89,462,112 | -0.58(-8.68%) |
May 06, 2009 | 7.648 | 7.772 | 6.263 | 6.729 | 194,818,896 | -0.72(-9.61%) |
May 05, 2009 | 6.972 | 7.772 | 6.683 | 7.444 | 219,165,456 | +1.21(+19.37%) |
May 04, 2009 | 5.462 | 6.236 | 5.429 | 6.236 | 112,933,776 | +0.98(+18.75%) |