Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.554 | 7.568 | 7.446 | 7.473 | 13,589,348 | -0.08(-1.07%) |
Jul 30, 2009 | 7.556 | 7.632 | 7.523 | 7.554 | 23,567,856 | +0.05(+0.69%) |
Jul 29, 2009 | 7.448 | 7.539 | 7.419 | 7.502 | 15,853,064 | +0.02(+0.33%) |
Jul 28, 2009 | 7.376 | 7.498 | 7.283 | 7.477 | 23,247,840 | +0.08(+1.12%) |
Jul 27, 2009 | 7.349 | 7.413 | 7.287 | 7.395 | 18,733,698 | -0.01(-0.08%) |
Jul 24, 2009 | 7.378 | 7.465 | 7.302 | 7.401 | 38,603,268 | +0.00(+0.00%) |
Jul 23, 2009 | 7.298 | 7.498 | 7.223 | 7.401 | 24,931,062 | +0.13(+1.73%) |
Jul 22, 2009 | 7.275 | 7.380 | 7.240 | 7.275 | 21,209,924 | -0.02(-0.28%) |
Jul 21, 2009 | 7.370 | 7.444 | 7.120 | 7.296 | 35,958,228 | -0.05(-0.67%) |
Jul 20, 2009 | 7.292 | 7.364 | 7.168 | 7.345 | 31,596,532 | +0.08(+1.16%) |
Jul 17, 2009 | 7.207 | 7.277 | 7.143 | 7.261 | 41,007,100 | -0.04(-0.56%) |
Jul 16, 2009 | 7.044 | 7.327 | 6.966 | 7.302 | 42,421,532 | +0.22(+3.09%) |
Jul 15, 2009 | 7.038 | 7.102 | 6.945 | 7.083 | 28,496,408 | +0.12(+1.66%) |
Jul 14, 2009 | 6.766 | 6.986 | 6.722 | 6.968 | 32,909,822 | +0.16(+2.36%) |
Jul 13, 2009 | 6.686 | 6.813 | 6.665 | 6.807 | 30,836,510 | +0.23(+3.51%) |
Jul 10, 2009 | 6.568 | 6.644 | 6.510 | 6.576 | 27,830,652 | -0.05(-0.69%) |
Jul 09, 2009 | 6.755 | 6.799 | 6.586 | 6.621 | 39,601,064 | +0.21(+3.22%) |
Jul 08, 2009 | 6.215 | 6.438 | 6.215 | 6.415 | 30,756,410 | +0.17(+2.71%) |
Jul 07, 2009 | 6.372 | 6.374 | 6.211 | 6.246 | 25,295,346 | -0.13(-2.01%) |
Jul 06, 2009 | 6.145 | 6.394 | 6.112 | 6.374 | 28,986,612 | +0.23(+3.69%) |
Jul 02, 2009 | 6.392 | 6.450 | 6.147 | 6.147 | 22,599,828 | -0.30(-4.70%) |
Jul 01, 2009 | 6.532 | 6.619 | 6.433 | 6.450 | 22,436,884 | -0.04(-0.60%) |
Jun 30, 2009 | 6.438 | 6.553 | 6.431 | 6.489 | 24,757,142 | +0.02(+0.29%) |
Jun 29, 2009 | 6.497 | 6.580 | 6.446 | 6.471 | 18,844,892 | +0.01(+0.10%) |
Jun 26, 2009 | 6.547 | 6.601 | 6.426 | 6.464 | 21,172,292 | -0.10(-1.48%) |
Jun 25, 2009 | 6.543 | 6.619 | 6.495 | 6.561 | 41,067,656 | +0.33(+5.23%) |
Jun 24, 2009 | 6.293 | 6.382 | 6.190 | 6.235 | 22,298,892 | -0.01(-0.17%) |
Jun 23, 2009 | 6.365 | 6.415 | 6.242 | 6.246 | 27,681,684 | -0.10(-1.62%) |
Jun 22, 2009 | 6.308 | 6.446 | 6.273 | 6.349 | 26,813,234 | -0.01(-0.23%) |
Jun 19, 2009 | 6.376 | 6.425 | 6.337 | 6.363 | 24,709,258 | +0.04(+0.62%) |
Jun 18, 2009 | 6.337 | 6.394 | 6.277 | 6.324 | 19,328,788 | -0.03(-0.52%) |
Jun 17, 2009 | 6.112 | 6.460 | 6.095 | 6.357 | 32,989,292 | +0.22(+3.67%) |
Jun 16, 2009 | 6.316 | 6.318 | 6.085 | 6.132 | 21,994,894 | -0.13(-2.14%) |
Jun 15, 2009 | 6.211 | 6.334 | 6.182 | 6.266 | 20,164,088 | -0.07(-1.14%) |
Jun 12, 2009 | 6.143 | 6.365 | 6.056 | 6.339 | 22,317,126 | +0.16(+2.60%) |
Jun 11, 2009 | 6.322 | 6.367 | 6.169 | 6.178 | 26,172,934 | -0.11(-1.80%) |
Jun 10, 2009 | 6.452 | 6.475 | 6.207 | 6.291 | 20,470,360 | -0.10(-1.58%) |
Jun 09, 2009 | 6.363 | 6.433 | 6.341 | 6.392 | 16,337,687 | +0.04(+0.62%) |
Jun 08, 2009 | 6.320 | 6.394 | 6.250 | 6.353 | 21,597,696 | +0.06(+0.92%) |
Jun 05, 2009 | 6.417 | 6.417 | 6.186 | 6.295 | 31,802,862 | +0.01(+0.23%) |
Jun 04, 2009 | 6.359 | 6.374 | 6.157 | 6.281 | 35,656,064 | -0.06(-0.91%) |
Jun 03, 2009 | 6.314 | 6.374 | 6.256 | 6.339 | 25,269,520 | +0.01(+0.23%) |
Jun 02, 2009 | 6.351 | 6.446 | 6.301 | 6.324 | 45,176,840 | -0.01(-0.20%) |
Jun 01, 2009 | 6.167 | 6.382 | 6.103 | 6.337 | 39,167,208 | +0.25(+4.10%) |
May 29, 2009 | 5.992 | 6.091 | 5.879 | 6.087 | 27,114,126 | +0.14(+2.36%) |
May 28, 2009 | 6.073 | 6.093 | 5.817 | 5.947 | 30,707,784 | -0.08(-1.30%) |
May 27, 2009 | 6.046 | 6.209 | 5.984 | 6.025 | 47,300,936 | -0.04(-0.65%) |
May 26, 2009 | 5.769 | 6.093 | 5.695 | 6.064 | 37,171,036 | +0.23(+3.96%) |
May 22, 2009 | 5.794 | 5.895 | 5.705 | 5.833 | 20,697,404 | +0.01(+0.25%) |
May 21, 2009 | 5.775 | 5.936 | 5.703 | 5.819 | 30,375,352 | -0.02(-0.35%) |
May 20, 2009 | 6.044 | 6.052 | 5.800 | 5.839 | 44,494,676 | -0.15(-2.48%) |
May 19, 2009 | 5.924 | 6.048 | 5.877 | 5.988 | 65,423,548 | +0.22(+3.90%) |
May 18, 2009 | 5.615 | 5.769 | 5.586 | 5.763 | 42,593,720 | +0.23(+4.10%) |
May 15, 2009 | 5.528 | 5.639 | 5.491 | 5.536 | 36,186,368 | -0.00(-0.04%) |
May 14, 2009 | 5.693 | 5.844 | 5.532 | 5.538 | 41,387,204 | -0.15(-2.72%) |
May 13, 2009 | 5.664 | 5.740 | 5.633 | 5.693 | 48,043,192 | -0.13(-2.23%) |
May 12, 2009 | 5.949 | 5.992 | 5.703 | 5.823 | 61,928,216 | +0.08(+1.36%) |
May 11, 2009 | 5.773 | 5.815 | 5.594 | 5.745 | 36,161,480 | -0.04(-0.75%) |
May 08, 2009 | 5.961 | 5.980 | 5.732 | 5.788 | 36,951,704 | -0.12(-2.06%) |
May 07, 2009 | 6.062 | 6.066 | 5.837 | 5.910 | 43,842,108 | +0.03(+0.46%) |
May 06, 2009 | 6.040 | 6.083 | 5.821 | 5.883 | 30,132,178 | -0.11(-1.86%) |
May 05, 2009 | 5.953 | 6.029 | 5.924 | 5.994 | 24,451,932 | +0.01(+0.14%) |
May 04, 2009 | 5.988 | 6.001 | 5.955 | 5.986 | 36,201,908 | +0.24(+4.13%) |