Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.351 | 7.524 | 7.330 | 7.481 | 122,070,616 | +0.10(+1.38%) |
Jul 30, 2009 | 7.327 | 7.479 | 7.322 | 7.379 | 110,058,024 | +0.09(+1.23%) |
Jul 29, 2009 | 7.175 | 7.298 | 7.125 | 7.289 | 78,059,576 | +0.04(+0.50%) |
Jul 28, 2009 | 7.201 | 7.253 | 7.118 | 7.253 | 67,176,528 | +0.05(+0.70%) |
Jul 27, 2009 | 7.189 | 7.237 | 7.110 | 7.203 | 61,855,852 | -0.01(-0.07%) |
Jul 24, 2009 | 7.121 | 7.218 | 7.066 | 7.208 | 65,224,192 | +0.01(+0.19%) |
Jul 23, 2009 | 7.025 | 7.244 | 7.019 | 7.194 | 110,221,120 | +0.15(+2.06%) |
Jul 22, 2009 | 6.964 | 7.083 | 6.961 | 7.049 | 85,638,640 | +0.04(+0.57%) |
Jul 21, 2009 | 6.926 | 7.011 | 6.867 | 7.009 | 81,871,392 | +0.02(+0.35%) |
Jul 20, 2009 | 6.938 | 6.997 | 6.883 | 6.985 | 69,134,960 | +0.08(+1.13%) |
Jul 17, 2009 | 6.881 | 6.911 | 6.848 | 6.907 | 84,327,112 | +0.05(+0.78%) |
Jul 16, 2009 | 6.653 | 6.892 | 6.634 | 6.854 | 116,459,112 | +0.15(+2.19%) |
Jul 15, 2009 | 6.565 | 6.712 | 6.531 | 6.707 | 101,150,512 | +0.29(+4.52%) |
Jul 14, 2009 | 6.378 | 6.441 | 6.335 | 6.417 | 80,181,088 | -0.03(-0.43%) |
Jul 13, 2009 | 6.372 | 6.465 | 6.363 | 6.444 | 77,284,896 | +0.01(+0.16%) |
Jul 10, 2009 | 6.429 | 6.518 | 6.354 | 6.434 | 65,936,392 | -0.01(-0.16%) |
Jul 09, 2009 | 6.467 | 6.479 | 6.392 | 6.444 | 56,978,484 | +0.02(+0.24%) |
Jul 08, 2009 | 6.368 | 6.463 | 6.358 | 6.429 | 87,444,296 | +0.06(+1.00%) |
Jul 07, 2009 | 6.498 | 6.531 | 6.354 | 6.365 | 81,460,984 | -0.15(-2.36%) |
Jul 06, 2009 | 6.487 | 6.600 | 6.463 | 6.518 | 70,417,176 | -0.02(-0.32%) |
Jul 02, 2009 | 6.610 | 6.683 | 6.539 | 6.539 | 69,410,776 | -0.14(-2.15%) |
Jul 01, 2009 | 6.703 | 6.845 | 6.658 | 6.683 | 112,836,320 | +0.01(+0.08%) |
Jun 30, 2009 | 6.712 | 6.779 | 6.626 | 6.677 | 95,668,976 | -0.06(-0.85%) |
Jun 29, 2009 | 6.539 | 6.743 | 6.532 | 6.734 | 143,506,784 | +0.24(+3.64%) |
Jun 26, 2009 | 6.584 | 6.620 | 6.484 | 6.498 | 133,199,640 | -0.09(-1.34%) |
Jun 25, 2009 | 6.537 | 6.619 | 6.513 | 6.586 | 92,492,592 | +0.16(+2.42%) |
Jun 24, 2009 | 6.501 | 6.558 | 6.391 | 6.430 | 100,443,288 | -0.02(-0.37%) |
Jun 23, 2009 | 6.558 | 6.558 | 6.444 | 6.455 | 73,056,264 | -0.07(-1.01%) |
Jun 22, 2009 | 6.550 | 6.665 | 6.487 | 6.520 | 112,690,872 | -0.11(-1.59%) |
Jun 19, 2009 | 6.534 | 6.642 | 6.527 | 6.626 | 151,530,128 | +0.14(+2.13%) |
Jun 18, 2009 | 6.461 | 6.503 | 6.346 | 6.487 | 104,870,496 | +0.02(+0.35%) |
Jun 17, 2009 | 6.334 | 6.479 | 6.325 | 6.465 | 97,865,688 | +0.10(+1.57%) |
Jun 16, 2009 | 6.434 | 6.449 | 6.335 | 6.365 | 81,186,648 | -0.05(-0.78%) |
Jun 15, 2009 | 6.448 | 6.487 | 6.344 | 6.415 | 75,371,936 | -0.11(-1.67%) |
Jun 12, 2009 | 6.415 | 6.531 | 6.401 | 6.524 | 78,087,752 | +0.09(+1.42%) |
Jun 11, 2009 | 6.353 | 6.518 | 6.353 | 6.432 | 90,713,120 | +0.08(+1.20%) |
Jun 10, 2009 | 6.415 | 6.434 | 6.273 | 6.356 | 81,973,888 | -0.01(-0.14%) |
Jun 09, 2009 | 6.427 | 6.475 | 6.332 | 6.365 | 89,557,816 | -0.10(-1.52%) |
Jun 08, 2009 | 6.372 | 6.501 | 6.306 | 6.463 | 101,194,344 | +0.01(+0.16%) |
Jun 05, 2009 | 6.299 | 6.479 | 6.297 | 6.453 | 150,238,976 | +0.22(+3.49%) |
Jun 04, 2009 | 6.173 | 6.268 | 6.130 | 6.235 | 109,468,288 | +0.08(+1.29%) |
Jun 03, 2009 | 6.171 | 6.194 | 6.074 | 6.156 | 80,711,576 | -0.04(-0.59%) |
Jun 02, 2009 | 6.213 | 6.315 | 6.154 | 6.192 | 95,903,376 | -0.03(-0.44%) |
Jun 01, 2009 | 6.012 | 6.242 | 5.995 | 6.220 | 102,923,088 | +0.29(+4.80%) |
May 29, 2009 | 5.933 | 6.023 | 5.848 | 5.934 | 112,920,040 | -0.06(-1.01%) |
May 28, 2009 | 5.934 | 6.061 | 5.908 | 5.995 | 96,103,576 | +0.06(+1.05%) |
May 27, 2009 | 5.960 | 6.090 | 5.917 | 5.933 | 97,483,824 | -0.02(-0.38%) |
May 26, 2009 | 5.850 | 6.059 | 5.831 | 5.955 | 116,115,704 | +0.06(+0.97%) |
May 22, 2009 | 5.929 | 5.988 | 5.848 | 5.898 | 69,486,736 | -0.01(-0.23%) |
May 21, 2009 | 5.928 | 5.941 | 5.796 | 5.912 | 147,048,976 | -0.08(-1.30%) |
May 20, 2009 | 6.214 | 6.133 | 5.948 | 5.990 | 274,716,800 | -0.33(-5.22%) |
May 19, 2009 | 6.214 | 6.389 | 6.152 | 6.320 | 150,720,368 | +0.15(+2.38%) |
May 18, 2009 | 6.081 | 6.178 | 5.981 | 6.173 | 102,033,536 | +0.12(+2.06%) |
May 15, 2009 | 6.038 | 6.158 | 6.019 | 6.049 | 98,248,776 | +0.01(+0.23%) |
May 14, 2009 | 5.945 | 6.059 | 5.891 | 6.035 | 85,156,120 | +0.12(+2.10%) |
May 13, 2009 | 5.979 | 6.016 | 5.862 | 5.910 | 81,885,416 | -0.11(-1.86%) |
May 12, 2009 | 6.066 | 6.088 | 5.992 | 6.023 | 79,912,680 | -0.03(-0.49%) |
May 11, 2009 | 5.881 | 6.107 | 5.879 | 6.052 | 82,224,216 | +0.06(+1.01%) |
May 08, 2009 | 6.019 | 6.021 | 5.770 | 5.992 | 138,630,352 | +0.06(+1.03%) |
May 07, 2009 | 6.299 | 6.299 | 5.919 | 5.930 | 158,766,272 | -0.35(-5.52%) |
May 06, 2009 | 6.335 | 6.358 | 6.201 | 6.277 | 89,212,728 | -0.08(-1.28%) |
May 05, 2009 | 6.320 | 6.387 | 6.299 | 6.358 | 74,669,760 | -0.06(-0.92%) |
May 04, 2009 | 6.349 | 6.434 | 6.270 | 6.417 | 74,650,136 | +0.11(+1.70%) |