Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.529 | 6.600 | 6.488 | 6.595 | 259,034,672 | +0.07(+1.09%) |
Jul 30, 2009 | 6.443 | 6.605 | 6.443 | 6.524 | 259,303,664 | +0.14(+2.22%) |
Jul 29, 2009 | 6.341 | 6.412 | 6.321 | 6.382 | 199,947,952 | +0.00(+0.00%) |
Jul 28, 2009 | 6.357 | 6.407 | 6.321 | 6.382 | 118,046,640 | +0.00(+0.00%) |
Jul 27, 2009 | 6.321 | 6.412 | 6.321 | 6.382 | 181,811,120 | +0.09(+1.37%) |
Jul 24, 2009 | 6.275 | 6.331 | 6.215 | 6.296 | 143,139,328 | -0.04(-0.56%) |
Jul 23, 2009 | 6.164 | 6.367 | 6.128 | 6.331 | 250,948,768 | +0.18(+2.88%) |
Jul 22, 2009 | 6.037 | 6.204 | 6.027 | 6.154 | 197,280,128 | +0.01(+0.08%) |
Jul 21, 2009 | 6.210 | 6.230 | 6.088 | 6.149 | 251,404,096 | -0.06(-0.90%) |
Jul 20, 2009 | 6.199 | 6.245 | 6.159 | 6.204 | 217,317,008 | +0.05(+0.82%) |
Jul 17, 2009 | 6.210 | 6.235 | 6.108 | 6.154 | 277,654,144 | -0.04(-0.65%) |
Jul 16, 2009 | 6.159 | 6.255 | 6.093 | 6.194 | 236,947,488 | -0.02(-0.33%) |
Jul 15, 2009 | 6.057 | 6.286 | 6.047 | 6.215 | 356,943,200 | +0.24(+4.07%) |
Jul 14, 2009 | 5.992 | 6.002 | 5.890 | 5.971 | 312,918,784 | -0.02(-0.25%) |
Jul 13, 2009 | 5.793 | 5.992 | 5.789 | 5.986 | 445,661,216 | +0.36(+6.40%) |
Jul 10, 2009 | 5.662 | 5.677 | 5.586 | 5.627 | 188,680,512 | -0.08(-1.33%) |
Jul 09, 2009 | 5.713 | 5.763 | 5.657 | 5.703 | 257,676,592 | +0.07(+1.26%) |
Jul 08, 2009 | 5.738 | 5.753 | 5.490 | 5.632 | 397,631,744 | -0.10(-1.68%) |
Jul 07, 2009 | 5.824 | 5.839 | 5.708 | 5.728 | 191,706,704 | -0.09(-1.57%) |
Jul 06, 2009 | 5.758 | 5.829 | 5.703 | 5.819 | 172,482,720 | +0.01(+0.09%) |
Jul 02, 2009 | 5.961 | 5.966 | 5.799 | 5.814 | 200,438,432 | -0.21(-3.45%) |
Jul 01, 2009 | 6.068 | 6.098 | 6.017 | 6.022 | 115,097,504 | -0.04(-0.59%) |
Jun 30, 2009 | 6.123 | 6.139 | 6.012 | 6.057 | 199,826,544 | -0.06(-0.99%) |
Jun 29, 2009 | 6.057 | 6.133 | 5.992 | 6.118 | 219,708,032 | +0.08(+1.26%) |
Jun 26, 2009 | 5.981 | 6.068 | 5.948 | 6.042 | 144,269,440 | +0.03(+0.51%) |
Jun 25, 2009 | 5.875 | 6.012 | 5.867 | 6.012 | 250,928,704 | +0.13(+2.15%) |
Jun 24, 2009 | 5.895 | 5.981 | 5.839 | 5.885 | 213,291,328 | +0.07(+1.22%) |
Jun 23, 2009 | 5.794 | 5.875 | 5.728 | 5.814 | 276,779,712 | +0.07(+1.15%) |
Jun 22, 2009 | 6.022 | 6.063 | 5.743 | 5.748 | 262,767,392 | -0.35(-5.81%) |
Jun 19, 2009 | 6.073 | 6.139 | 5.986 | 6.103 | 350,398,272 | +0.08(+1.26%) |
Jun 18, 2009 | 5.905 | 6.057 | 5.900 | 6.027 | 238,957,024 | +0.14(+2.41%) |
Jun 17, 2009 | 6.063 | 6.032 | 5.834 | 5.885 | 409,794,464 | -0.18(-2.93%) |
Jun 16, 2009 | 6.184 | 6.199 | 6.037 | 6.063 | 223,570,800 | -0.11(-1.73%) |
Jun 15, 2009 | 6.270 | 6.286 | 6.144 | 6.169 | 188,387,968 | -0.16(-2.56%) |
Jun 12, 2009 | 6.286 | 6.336 | 6.270 | 6.331 | 162,032,304 | +0.04(+0.64%) |
Jun 11, 2009 | 6.240 | 6.382 | 6.230 | 6.291 | 308,841,632 | +0.09(+1.47%) |
Jun 10, 2009 | 6.372 | 6.377 | 6.164 | 6.199 | 309,517,856 | -0.14(-2.16%) |
Jun 09, 2009 | 6.326 | 6.357 | 6.260 | 6.336 | 183,883,488 | +0.05(+0.73%) |
Jun 08, 2009 | 6.280 | 6.351 | 6.215 | 6.291 | 183,213,856 | +0.05(+0.73%) |
Jun 05, 2009 | 6.407 | 6.422 | 6.199 | 6.245 | 301,365,440 | -0.06(-0.88%) |
Jun 04, 2009 | 6.139 | 6.311 | 6.123 | 6.301 | 321,660,128 | +0.22(+3.58%) |
Jun 03, 2009 | 6.123 | 6.179 | 6.022 | 6.083 | 276,870,816 | -0.08(-1.32%) |
Jun 02, 2009 | 6.179 | 6.235 | 6.128 | 6.164 | 380,194,368 | -0.10(-1.62%) |
Jun 01, 2009 | 6.280 | 6.382 | 6.204 | 6.265 | 378,742,272 | +0.07(+1.06%) |
May 29, 2009 | 6.139 | 6.260 | 6.022 | 6.199 | 371,741,728 | +0.11(+1.83%) |
May 28, 2009 | 5.966 | 6.108 | 5.865 | 6.088 | 366,373,184 | +0.17(+2.83%) |
May 27, 2009 | 6.159 | 6.179 | 5.900 | 5.921 | 338,587,616 | -0.18(-2.99%) |
May 26, 2009 | 5.839 | 6.128 | 5.834 | 6.103 | 296,873,664 | +0.19(+3.26%) |
May 22, 2009 | 6.007 | 6.022 | 5.885 | 5.910 | 189,249,536 | -0.04(-0.68%) |
May 21, 2009 | 5.855 | 6.017 | 5.839 | 5.951 | 428,761,856 | +0.01(+0.17%) |
May 20, 2009 | 6.245 | 6.270 | 5.900 | 5.941 | 542,150,528 | -0.16(-2.66%) |
May 19, 2009 | 6.230 | 6.331 | 6.093 | 6.103 | 311,289,312 | -0.13(-2.03%) |
May 18, 2009 | 6.012 | 6.270 | 5.966 | 6.230 | 270,551,360 | +0.39(+6.59%) |
May 15, 2009 | 5.986 | 6.037 | 5.794 | 5.845 | 301,417,728 | -0.12(-2.04%) |
May 14, 2009 | 5.723 | 6.022 | 5.718 | 5.966 | 343,573,120 | +0.19(+3.34%) |
May 13, 2009 | 5.910 | 5.956 | 5.627 | 5.774 | 380,803,712 | -0.18(-3.06%) |
May 12, 2009 | 6.260 | 6.275 | 5.890 | 5.956 | 407,438,848 | -0.26(-4.16%) |
May 11, 2009 | 6.392 | 6.468 | 6.189 | 6.215 | 406,936,896 | -0.39(-5.84%) |
May 08, 2009 | 6.144 | 6.630 | 6.189 | 6.600 | 591,263,168 | +0.46(+7.43%) |
May 07, 2009 | 6.625 | 6.625 | 6.047 | 6.144 | 560,979,712 | -0.18(-2.88%) |
May 06, 2009 | 6.037 | 6.367 | 6.007 | 6.326 | 529,026,432 | +0.47(+7.96%) |
May 05, 2009 | 5.834 | 5.966 | 5.799 | 5.860 | 320,536,320 | -0.09(-1.45%) |
May 04, 2009 | 5.687 | 5.951 | 5.682 | 5.946 | 417,782,880 | +0.55(+10.14%) |