Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.351 | 7.523 | 7.330 | 7.480 | 122,079,416 | +0.10(+1.38%) |
Jul 30, 2009 | 7.326 | 7.478 | 7.321 | 7.378 | 110,065,960 | +0.09(+1.23%) |
Jul 29, 2009 | 7.174 | 7.297 | 7.124 | 7.288 | 78,065,208 | +0.04(+0.50%) |
Jul 28, 2009 | 7.200 | 7.252 | 7.117 | 7.252 | 67,181,376 | +0.05(+0.70%) |
Jul 27, 2009 | 7.188 | 7.237 | 7.109 | 7.202 | 61,860,316 | -0.01(-0.07%) |
Jul 24, 2009 | 7.121 | 7.218 | 7.066 | 7.207 | 65,228,896 | +0.01(+0.19%) |
Jul 23, 2009 | 7.024 | 7.244 | 7.019 | 7.193 | 110,229,072 | +0.15(+2.06%) |
Jul 22, 2009 | 6.964 | 7.083 | 6.960 | 7.048 | 85,644,816 | +0.04(+0.57%) |
Jul 21, 2009 | 6.926 | 7.010 | 6.867 | 7.009 | 81,877,296 | +0.02(+0.35%) |
Jul 20, 2009 | 6.938 | 6.997 | 6.882 | 6.984 | 69,139,952 | +0.08(+1.13%) |
Jul 17, 2009 | 6.881 | 6.910 | 6.848 | 6.907 | 84,333,200 | +0.05(+0.78%) |
Jul 16, 2009 | 6.653 | 6.891 | 6.634 | 6.853 | 116,467,512 | +0.15(+2.19%) |
Jul 15, 2009 | 6.565 | 6.711 | 6.530 | 6.706 | 101,157,808 | +0.29(+4.52%) |
Jul 14, 2009 | 6.378 | 6.440 | 6.335 | 6.416 | 80,186,864 | -0.03(-0.43%) |
Jul 13, 2009 | 6.371 | 6.464 | 6.362 | 6.444 | 77,290,464 | +0.01(+0.16%) |
Jul 10, 2009 | 6.428 | 6.518 | 6.354 | 6.433 | 65,941,144 | -0.01(-0.16%) |
Jul 09, 2009 | 6.466 | 6.478 | 6.392 | 6.444 | 56,982,596 | +0.02(+0.24%) |
Jul 08, 2009 | 6.368 | 6.463 | 6.357 | 6.428 | 87,450,600 | +0.06(+1.00%) |
Jul 07, 2009 | 6.497 | 6.530 | 6.354 | 6.364 | 81,466,856 | -0.15(-2.36%) |
Jul 06, 2009 | 6.487 | 6.599 | 6.463 | 6.518 | 70,422,256 | -0.02(-0.32%) |
Jul 02, 2009 | 6.610 | 6.682 | 6.539 | 6.539 | 69,415,784 | -0.14(-2.15%) |
Jul 01, 2009 | 6.703 | 6.844 | 6.658 | 6.682 | 112,844,456 | +0.01(+0.08%) |
Jun 30, 2009 | 6.711 | 6.779 | 6.625 | 6.677 | 95,675,872 | -0.06(-0.85%) |
Jun 29, 2009 | 6.539 | 6.743 | 6.532 | 6.734 | 143,517,136 | +0.24(+3.64%) |
Jun 26, 2009 | 6.584 | 6.620 | 6.483 | 6.497 | 133,209,248 | -0.09(-1.34%) |
Jun 25, 2009 | 6.537 | 6.618 | 6.513 | 6.585 | 92,499,256 | +0.16(+2.42%) |
Jun 24, 2009 | 6.501 | 6.558 | 6.390 | 6.430 | 100,450,536 | -0.02(-0.37%) |
Jun 23, 2009 | 6.558 | 6.558 | 6.444 | 6.454 | 73,061,536 | -0.07(-1.01%) |
Jun 22, 2009 | 6.549 | 6.665 | 6.487 | 6.520 | 112,699,000 | -0.11(-1.59%) |
Jun 19, 2009 | 6.534 | 6.641 | 6.527 | 6.625 | 151,541,056 | +0.14(+2.13%) |
Jun 18, 2009 | 6.461 | 6.502 | 6.345 | 6.487 | 104,878,056 | +0.02(+0.35%) |
Jun 17, 2009 | 6.333 | 6.478 | 6.324 | 6.464 | 97,872,752 | +0.10(+1.57%) |
Jun 16, 2009 | 6.433 | 6.449 | 6.335 | 6.364 | 81,192,496 | -0.05(-0.78%) |
Jun 15, 2009 | 6.447 | 6.487 | 6.343 | 6.414 | 75,377,376 | -0.11(-1.67%) |
Jun 12, 2009 | 6.414 | 6.530 | 6.401 | 6.523 | 78,093,384 | +0.09(+1.42%) |
Jun 11, 2009 | 6.352 | 6.518 | 6.352 | 6.432 | 90,719,656 | +0.08(+1.20%) |
Jun 10, 2009 | 6.414 | 6.433 | 6.273 | 6.356 | 81,979,800 | -0.01(-0.14%) |
Jun 09, 2009 | 6.426 | 6.475 | 6.331 | 6.364 | 89,564,280 | -0.10(-1.52%) |
Jun 08, 2009 | 6.371 | 6.501 | 6.305 | 6.463 | 101,201,640 | +0.01(+0.16%) |
Jun 05, 2009 | 6.299 | 6.478 | 6.297 | 6.452 | 150,249,808 | +0.22(+3.49%) |
Jun 04, 2009 | 6.172 | 6.267 | 6.129 | 6.235 | 109,476,176 | +0.08(+1.29%) |
Jun 03, 2009 | 6.171 | 6.193 | 6.074 | 6.155 | 80,717,400 | -0.04(-0.59%) |
Jun 02, 2009 | 6.212 | 6.314 | 6.153 | 6.191 | 95,910,296 | -0.03(-0.44%) |
Jun 01, 2009 | 6.012 | 6.242 | 5.995 | 6.219 | 102,930,512 | +0.29(+4.80%) |
May 29, 2009 | 5.932 | 6.022 | 5.848 | 5.934 | 112,928,184 | -0.06(-1.01%) |
May 28, 2009 | 5.934 | 6.060 | 5.907 | 5.995 | 96,110,504 | +0.06(+1.05%) |
May 27, 2009 | 5.960 | 6.090 | 5.917 | 5.932 | 97,490,848 | -0.02(-0.38%) |
May 26, 2009 | 5.849 | 6.058 | 5.830 | 5.955 | 116,124,072 | +0.06(+0.97%) |
May 22, 2009 | 5.929 | 5.988 | 5.848 | 5.898 | 69,491,744 | -0.01(-0.23%) |
May 21, 2009 | 5.927 | 5.941 | 5.796 | 5.912 | 147,059,568 | -0.08(-1.30%) |
May 20, 2009 | 6.214 | 6.133 | 5.948 | 5.989 | 274,736,608 | -0.33(-5.22%) |
May 19, 2009 | 6.214 | 6.388 | 6.152 | 6.319 | 150,731,232 | +0.15(+2.38%) |
May 18, 2009 | 6.081 | 6.178 | 5.981 | 6.172 | 102,040,896 | +0.12(+2.06%) |
May 15, 2009 | 6.038 | 6.158 | 6.019 | 6.048 | 98,255,864 | +0.01(+0.23%) |
May 14, 2009 | 5.944 | 6.058 | 5.891 | 6.034 | 85,162,256 | +0.12(+2.10%) |
May 13, 2009 | 5.979 | 6.015 | 5.862 | 5.910 | 81,891,320 | -0.11(-1.86%) |
May 12, 2009 | 6.065 | 6.088 | 5.991 | 6.022 | 79,918,440 | -0.03(-0.49%) |
May 11, 2009 | 5.881 | 6.107 | 5.879 | 6.052 | 82,230,152 | +0.06(+1.01%) |
May 08, 2009 | 6.019 | 6.020 | 5.770 | 5.991 | 138,640,352 | +0.06(+1.03%) |
May 07, 2009 | 6.299 | 6.299 | 5.919 | 5.930 | 158,777,728 | -0.35(-5.52%) |
May 06, 2009 | 6.335 | 6.357 | 6.200 | 6.276 | 89,219,160 | -0.08(-1.28%) |
May 05, 2009 | 6.319 | 6.387 | 6.299 | 6.357 | 74,675,144 | -0.06(-0.92%) |
May 04, 2009 | 6.349 | 6.433 | 6.269 | 6.416 | 74,655,520 | +0.11(+1.70%) |