Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.710 | 6.867 | 6.695 | 6.791 | 49,187,672 | +0.03(+0.40%) |
Jul 30, 2009 | 6.691 | 6.844 | 6.622 | 6.764 | 72,409,976 | +0.18(+2.74%) |
Jul 29, 2009 | 6.622 | 6.691 | 6.526 | 6.584 | 44,105,008 | -0.08(-1.15%) |
Jul 28, 2009 | 6.568 | 6.710 | 6.553 | 6.660 | 44,916,672 | +0.02(+0.35%) |
Jul 27, 2009 | 6.656 | 6.714 | 6.503 | 6.637 | 67,174,568 | +0.03(+0.46%) |
Jul 24, 2009 | 6.610 | 6.699 | 6.484 | 6.607 | 54,773,392 | -0.02(-0.23%) |
Jul 23, 2009 | 6.599 | 6.645 | 6.468 | 6.622 | 124,562,792 | -0.05(-0.75%) |
Jul 22, 2009 | 6.139 | 6.749 | 6.119 | 6.672 | 396,207,456 | +1.04(+18.38%) |
Jul 21, 2009 | 5.766 | 5.774 | 5.529 | 5.636 | 87,547,968 | -0.09(-1.54%) |
Jul 20, 2009 | 5.544 | 5.736 | 5.540 | 5.724 | 54,819,264 | +0.18(+3.32%) |
Jul 17, 2009 | 5.575 | 5.586 | 5.471 | 5.540 | 45,233,620 | +0.01(+0.21%) |
Jul 16, 2009 | 5.502 | 5.590 | 5.459 | 5.529 | 40,761,400 | -0.00(-0.07%) |
Jul 15, 2009 | 5.440 | 5.536 | 5.394 | 5.532 | 61,304,224 | +0.12(+2.20%) |
Jul 14, 2009 | 5.333 | 5.444 | 5.248 | 5.413 | 65,607,544 | +0.02(+0.43%) |
Jul 13, 2009 | 5.160 | 5.402 | 5.103 | 5.390 | 77,644,856 | +0.23(+4.46%) |
Jul 10, 2009 | 5.191 | 5.337 | 5.114 | 5.160 | 54,355,832 | -0.07(-1.39%) |
Jul 09, 2009 | 5.011 | 5.294 | 4.980 | 5.233 | 103,066,512 | +0.23(+4.60%) |
Jul 08, 2009 | 5.003 | 5.057 | 4.895 | 5.003 | 67,861,120 | +0.03(+0.54%) |
Jul 07, 2009 | 5.160 | 5.179 | 4.968 | 4.976 | 49,164,736 | -0.16(-3.21%) |
Jul 06, 2009 | 5.087 | 5.218 | 5.049 | 5.141 | 48,006,932 | +0.00(+0.07%) |
Jul 02, 2009 | 5.321 | 5.364 | 5.126 | 5.137 | 69,767,512 | -0.23(-4.36%) |
Jul 01, 2009 | 5.364 | 5.486 | 5.352 | 5.371 | 76,684,104 | +0.04(+0.79%) |
Jun 30, 2009 | 5.529 | 5.590 | 5.291 | 5.329 | 112,425,392 | -0.29(-5.12%) |
Jun 29, 2009 | 5.655 | 5.705 | 5.532 | 5.617 | 34,681,492 | +0.04(+0.76%) |
Jun 26, 2009 | 5.655 | 5.740 | 5.563 | 5.575 | 77,783,520 | -0.12(-2.09%) |
Jun 25, 2009 | 5.429 | 5.709 | 5.410 | 5.693 | 62,778,976 | +0.24(+4.43%) |
Jun 24, 2009 | 5.479 | 5.586 | 5.402 | 5.452 | 52,001,644 | +0.02(+0.35%) |
Jun 23, 2009 | 5.329 | 5.517 | 5.291 | 5.433 | 80,640,240 | +0.17(+3.28%) |
Jun 22, 2009 | 5.371 | 5.410 | 5.195 | 5.260 | 53,646,344 | -0.20(-3.72%) |
Jun 19, 2009 | 5.410 | 5.586 | 5.398 | 5.463 | 66,969,176 | +0.05(+0.92%) |
Jun 18, 2009 | 5.463 | 5.575 | 5.410 | 5.413 | 45,151,256 | -0.07(-1.33%) |
Jun 17, 2009 | 5.348 | 5.605 | 5.325 | 5.486 | 79,075,296 | +0.12(+2.14%) |
Jun 16, 2009 | 5.425 | 5.471 | 5.325 | 5.371 | 47,332,892 | -0.05(-0.85%) |
Jun 15, 2009 | 5.509 | 5.540 | 5.341 | 5.417 | 46,181,344 | -0.16(-2.96%) |
Jun 12, 2009 | 5.436 | 5.586 | 5.379 | 5.582 | 56,558,840 | +0.11(+2.03%) |
Jun 11, 2009 | 5.697 | 5.770 | 5.456 | 5.471 | 75,721,784 | -0.25(-4.30%) |
Jun 10, 2009 | 5.824 | 5.908 | 5.617 | 5.716 | 63,934,696 | -0.12(-1.97%) |
Jun 09, 2009 | 5.740 | 5.885 | 5.716 | 5.832 | 49,346,148 | +0.09(+1.54%) |
Jun 08, 2009 | 5.636 | 5.801 | 5.621 | 5.743 | 62,461,504 | -0.05(-0.80%) |
Jun 05, 2009 | 5.904 | 5.908 | 5.763 | 5.789 | 44,974,536 | -0.03(-0.53%) |
Jun 04, 2009 | 5.862 | 5.901 | 5.763 | 5.820 | 71,524,288 | -0.05(-0.85%) |
Jun 03, 2009 | 5.644 | 5.870 | 5.632 | 5.870 | 70,745,464 | +0.18(+3.24%) |
Jun 02, 2009 | 5.659 | 5.786 | 5.628 | 5.686 | 44,302,580 | -0.04(-0.67%) |
Jun 01, 2009 | 5.590 | 5.751 | 5.529 | 5.724 | 60,556,680 | +0.20(+3.68%) |
May 29, 2009 | 5.291 | 5.521 | 5.264 | 5.521 | 91,141,280 | +0.26(+4.96%) |
May 28, 2009 | 5.191 | 5.287 | 5.076 | 5.260 | 69,908,784 | +0.12(+2.31%) |
May 27, 2009 | 5.172 | 5.329 | 5.103 | 5.141 | 56,712,624 | -0.04(-0.74%) |
May 26, 2009 | 4.815 | 5.222 | 4.815 | 5.179 | 82,614,400 | +0.19(+3.85%) |
May 22, 2009 | 5.187 | 5.210 | 4.972 | 4.988 | 87,831,560 | -0.16(-3.20%) |
May 21, 2009 | 5.137 | 5.214 | 5.103 | 5.153 | 112,408,192 | -0.05(-0.89%) |
May 20, 2009 | 5.187 | 5.375 | 5.149 | 5.199 | 88,756,344 | +0.05(+0.97%) |
May 19, 2009 | 5.122 | 5.245 | 5.072 | 5.149 | 35,417,564 | +0.01(+0.22%) |
May 18, 2009 | 5.037 | 5.149 | 4.965 | 5.137 | 47,417,864 | +0.17(+3.48%) |
May 15, 2009 | 4.907 | 5.083 | 4.803 | 4.965 | 59,706,964 | +0.08(+1.65%) |
May 14, 2009 | 4.872 | 5.018 | 4.853 | 4.884 | 47,916,748 | -0.01(-0.16%) |
May 13, 2009 | 5.045 | 5.049 | 4.888 | 4.892 | 60,039,028 | -0.16(-3.26%) |
May 12, 2009 | 5.137 | 5.218 | 4.957 | 5.057 | 51,942,736 | -0.10(-2.01%) |
May 11, 2009 | 5.130 | 5.275 | 4.995 | 5.160 | 61,302,660 | -0.08(-1.54%) |
May 08, 2009 | 5.417 | 5.463 | 5.191 | 5.241 | 95,060,928 | -0.13(-2.50%) |
May 07, 2009 | 5.417 | 5.559 | 5.291 | 5.375 | 83,944,232 | -0.00(-0.07%) |
May 06, 2009 | 5.494 | 5.521 | 5.275 | 5.379 | 68,897,984 | -0.08(-1.41%) |
May 05, 2009 | 5.479 | 5.532 | 5.371 | 5.456 | 61,555,488 | -0.01(-0.14%) |
May 04, 2009 | 5.371 | 5.552 | 5.333 | 5.463 | 84,862,760 | +0.17(+3.19%) |