Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.802 | 6.830 | 6.594 | 6.802 | 28,006,088 | -0.19(-2.70%) |
Jul 30, 2009 | 6.802 | 7.179 | 6.613 | 6.991 | 31,891,624 | +0.47(+7.25%) |
Jul 29, 2009 | 6.783 | 6.830 | 6.433 | 6.518 | 24,214,238 | -0.55(-7.75%) |
Jul 28, 2009 | 7.189 | 7.255 | 6.953 | 7.066 | 17,080,872 | -0.29(-3.98%) |
Jul 27, 2009 | 7.458 | 7.482 | 7.161 | 7.359 | 27,033,478 | +0.06(+0.78%) |
Jul 24, 2009 | 6.679 | 7.586 | 6.613 | 7.302 | 1,543 | +0.44(+6.47%) |
Jul 23, 2009 | 6.660 | 6.934 | 6.386 | 6.858 | 23,711,220 | +0.25(+3.71%) |
Jul 22, 2009 | 6.150 | 6.735 | 6.131 | 6.613 | 20,013,638 | +0.35(+5.58%) |
Jul 21, 2009 | 6.754 | 6.754 | 6.121 | 6.263 | 20,731,730 | -0.21(-3.21%) |
Jul 20, 2009 | 6.159 | 6.547 | 6.055 | 6.471 | 31,226,134 | +0.48(+8.04%) |
Jul 17, 2009 | 6.169 | 6.169 | 5.951 | 5.989 | 9,865,920 | -0.19(-3.06%) |
Jul 16, 2009 | 6.027 | 6.301 | 5.762 | 6.178 | 23,254,174 | +0.08(+1.24%) |
Jul 15, 2009 | 5.847 | 6.150 | 5.734 | 6.103 | 23,083,882 | +0.45(+8.03%) |
Jul 14, 2009 | 5.507 | 5.762 | 5.366 | 5.649 | 12,881,355 | +0.12(+2.22%) |
Jul 13, 2009 | 5.422 | 5.526 | 5.347 | 5.526 | 10,471,256 | +0.13(+2.45%) |
Jul 10, 2009 | 5.394 | 5.432 | 5.243 | 5.394 | 10,034,256 | -0.13(-2.39%) |
Jul 09, 2009 | 5.309 | 5.668 | 5.158 | 5.526 | 20,861,892 | +0.31(+5.98%) |
Jul 08, 2009 | 5.744 | 5.744 | 5.045 | 5.215 | 21,732,778 | -0.35(-6.28%) |
Jul 07, 2009 | 5.441 | 5.791 | 5.318 | 5.564 | 18,797,982 | +0.19(+3.52%) |
Jul 06, 2009 | 5.460 | 5.602 | 5.224 | 5.375 | 16,706,746 | -0.22(-3.89%) |
Jul 02, 2009 | 5.659 | 5.706 | 5.592 | 5.592 | 11,153,590 | -0.31(-5.28%) |
Jul 01, 2009 | 6.065 | 6.140 | 5.904 | 5.904 | 12,625,245 | -0.13(-2.19%) |
Jun 30, 2009 | 6.263 | 6.282 | 5.970 | 6.036 | 14,467,064 | -0.25(-3.91%) |
Jun 29, 2009 | 6.424 | 6.471 | 6.206 | 6.282 | 13,266,279 | -0.12(-1.92%) |
Jun 26, 2009 | 6.414 | 6.438 | 6.131 | 6.405 | 17,318,328 | +0.01(+0.15%) |
Jun 25, 2009 | 6.263 | 6.424 | 6.216 | 6.395 | 27,125,316 | +0.08(+1.20%) |
Jun 24, 2009 | 6.018 | 6.452 | 5.951 | 6.320 | 50,849,208 | +0.80(+14.55%) |
Jun 23, 2009 | 5.621 | 5.744 | 5.205 | 5.517 | 24,376,638 | -0.08(-1.35%) |
Jun 22, 2009 | 6.065 | 6.074 | 5.564 | 5.592 | 22,062,088 | -0.61(-9.89%) |
Jun 19, 2009 | 6.112 | 6.282 | 6.027 | 6.206 | 18,242,720 | +0.19(+3.14%) |
Jun 18, 2009 | 6.121 | 6.206 | 5.857 | 6.018 | 17,589,948 | -0.08(-1.24%) |
Jun 17, 2009 | 6.301 | 6.329 | 5.838 | 6.093 | 23,140,528 | -0.19(-3.01%) |
Jun 16, 2009 | 6.282 | 6.584 | 6.140 | 6.282 | 24,983,528 | +0.11(+1.84%) |
Jun 15, 2009 | 6.575 | 6.603 | 6.140 | 6.169 | 23,443,196 | -0.57(-8.42%) |
Jun 12, 2009 | 6.679 | 6.754 | 6.339 | 6.735 | 19,062,698 | +0.14(+2.15%) |
Jun 11, 2009 | 6.726 | 6.820 | 6.556 | 6.594 | 19,964,868 | -0.06(-0.85%) |
Jun 10, 2009 | 7.000 | 7.009 | 6.565 | 6.650 | 28,442,740 | -0.10(-1.54%) |
Jun 09, 2009 | 6.858 | 6.896 | 6.698 | 6.754 | 16,698,339 | -0.15(-2.19%) |
Jun 08, 2009 | 6.896 | 6.981 | 6.802 | 6.905 | 18,423,820 | -0.20(-2.79%) |
Jun 05, 2009 | 7.302 | 7.321 | 6.905 | 7.104 | 22,558,248 | -0.01(-0.13%) |
Jun 04, 2009 | 7.161 | 7.274 | 6.839 | 7.113 | 26,771,934 | +0.04(+0.53%) |
Jun 03, 2009 | 7.349 | 7.349 | 6.943 | 7.076 | 20,374,168 | -0.41(-5.43%) |
Jun 02, 2009 | 7.812 | 7.841 | 7.340 | 7.482 | 30,823,144 | -0.42(-5.26%) |
Jun 01, 2009 | 7.321 | 7.935 | 7.217 | 7.897 | 43,175,964 | +0.85(+12.06%) |
May 29, 2009 | 6.839 | 7.104 | 6.707 | 7.047 | 30,105,114 | +0.30(+4.48%) |
May 28, 2009 | 6.991 | 7.076 | 6.565 | 6.745 | 23,814,538 | -0.09(-1.38%) |
May 27, 2009 | 7.000 | 7.161 | 6.622 | 6.839 | 45,706,764 | +0.09(+1.40%) |
May 26, 2009 | 6.934 | 7.302 | 6.688 | 6.745 | 44,011,768 | -0.43(-5.93%) |
May 22, 2009 | 7.482 | 7.520 | 6.811 | 7.170 | 38,870,996 | -0.19(-2.57%) |
May 21, 2009 | 7.510 | 7.718 | 7.227 | 7.359 | 26,111,468 | -0.36(-4.65%) |
May 20, 2009 | 8.162 | 8.294 | 7.633 | 7.718 | 31,012,850 | -0.16(-2.04%) |
May 19, 2009 | 8.370 | 8.568 | 7.841 | 7.878 | 43,249,756 | -0.38(-4.58%) |
May 18, 2009 | 7.793 | 8.285 | 7.557 | 8.256 | 55,458,324 | +1.01(+13.95%) |
May 15, 2009 | 7.548 | 8.030 | 7.113 | 7.246 | 55,627,200 | -0.09(-1.16%) |
May 14, 2009 | 7.302 | 8.313 | 6.849 | 7.331 | 144,650,976 | -0.89(-10.80%) |
May 13, 2009 | 10.23 | 10.40 | 7.860 | 8.219 | 62,146,308 | -3.50(-29.84%) |
May 12, 2009 | 12.72 | 13.02 | 10.86 | 11.71 | 24,801,178 | -0.66(-5.34%) |
May 11, 2009 | 11.58 | 12.72 | 10.96 | 12.38 | 22,827,664 | +0.49(+4.13%) |
May 08, 2009 | 11.00 | 12.04 | 10.68 | 11.88 | 21,458,036 | +0.97(+8.92%) |
May 07, 2009 | 11.73 | 11.79 | 10.34 | 10.91 | 20,797,756 | -0.22(-1.95%) |
May 06, 2009 | 12.75 | 13.23 | 10.56 | 11.13 | 48,508,856 | -0.96(-7.97%) |
May 05, 2009 | 10.45 | 12.85 | 10.16 | 12.09 | 80,872,328 | +3.17(+35.59%) |
May 04, 2009 | 7.737 | 8.974 | 7.652 | 8.918 | 35,175,624 | +1.49(+20.10%) |