Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.934 | 6.986 | 6.709 | 6.728 | 29,288,012 | -0.17(-2.42%) |
Jul 30, 2009 | 6.857 | 7.030 | 6.773 | 6.896 | 35,108,368 | +0.40(+6.24%) |
Jul 29, 2009 | 6.536 | 6.542 | 6.426 | 6.491 | 20,464,854 | -0.09(-1.37%) |
Jul 28, 2009 | 6.613 | 6.658 | 6.523 | 6.581 | 14,697,641 | +0.01(+0.20%) |
Jul 27, 2009 | 6.709 | 6.716 | 6.491 | 6.568 | 16,235,152 | -0.04(-0.68%) |
Jul 24, 2009 | 6.587 | 6.632 | 6.481 | 6.613 | 14,631,114 | -0.02(-0.29%) |
Jul 23, 2009 | 6.638 | 6.741 | 6.574 | 6.632 | 36,912,520 | +0.00(+0.00%) |
Jul 22, 2009 | 6.259 | 6.735 | 6.234 | 6.632 | 26,776,356 | +0.29(+4.56%) |
Jul 21, 2009 | 6.491 | 6.542 | 6.240 | 6.343 | 24,785,076 | -0.12(-1.89%) |
Jul 20, 2009 | 6.478 | 6.542 | 6.426 | 6.465 | 20,026,492 | +0.08(+1.31%) |
Jul 17, 2009 | 6.266 | 6.471 | 6.201 | 6.381 | 25,066,502 | +0.05(+0.81%) |
Jul 16, 2009 | 6.234 | 6.362 | 6.118 | 6.330 | 17,584,944 | +0.04(+0.61%) |
Jul 15, 2009 | 6.279 | 6.381 | 6.201 | 6.291 | 30,932,014 | +0.01(+0.19%) |
Jul 14, 2009 | 6.228 | 6.286 | 6.171 | 6.279 | 16,603,795 | +0.08(+1.34%) |
Jul 13, 2009 | 6.068 | 6.241 | 6.062 | 6.196 | 23,240,266 | +0.01(+0.10%) |
Jul 10, 2009 | 6.030 | 6.222 | 6.030 | 6.190 | 29,262,674 | +0.14(+2.33%) |
Jul 09, 2009 | 6.036 | 6.119 | 5.992 | 6.049 | 32,343,822 | +0.18(+3.05%) |
Jul 08, 2009 | 5.915 | 5.953 | 5.768 | 5.870 | 29,957,052 | -0.01(-0.22%) |
Jul 07, 2009 | 6.075 | 6.139 | 5.864 | 5.883 | 23,042,120 | -0.10(-1.60%) |
Jul 06, 2009 | 6.049 | 6.049 | 5.803 | 5.979 | 20,098,794 | -0.01(-0.21%) |
Jul 02, 2009 | 5.966 | 6.032 | 5.934 | 5.992 | 22,706,400 | -0.04(-0.74%) |
Jul 01, 2009 | 6.062 | 6.139 | 6.004 | 6.036 | 27,020,180 | +0.02(+0.32%) |
Jun 30, 2009 | 6.158 | 6.190 | 5.960 | 6.017 | 30,673,848 | -0.09(-1.47%) |
Jun 29, 2009 | 6.126 | 6.241 | 6.075 | 6.107 | 15,650,810 | -0.01(-0.21%) |
Jun 26, 2009 | 6.145 | 6.190 | 6.036 | 6.119 | 13,703,682 | -0.03(-0.52%) |
Jun 25, 2009 | 6.132 | 6.151 | 6.056 | 6.151 | 20,938,058 | +0.05(+0.84%) |
Jun 24, 2009 | 6.139 | 6.222 | 6.075 | 6.100 | 35,188,252 | +0.19(+3.25%) |
Jun 23, 2009 | 5.896 | 5.921 | 5.806 | 5.908 | 21,225,846 | +0.10(+1.76%) |
Jun 22, 2009 | 5.889 | 5.960 | 5.768 | 5.806 | 27,472,876 | -0.10(-1.63%) |
Jun 19, 2009 | 5.960 | 6.052 | 5.845 | 5.902 | 33,769,528 | -0.04(-0.75%) |
Jun 18, 2009 | 5.915 | 6.024 | 5.908 | 5.947 | 27,453,704 | +0.05(+0.87%) |
Jun 17, 2009 | 5.851 | 6.012 | 5.774 | 5.896 | 59,450,256 | +0.06(+1.10%) |
Jun 16, 2009 | 6.081 | 6.145 | 5.832 | 5.832 | 55,215,212 | -0.22(-3.59%) |
Jun 15, 2009 | 6.247 | 6.247 | 5.979 | 6.049 | 46,882,032 | -0.37(-5.78%) |
Jun 12, 2009 | 6.542 | 6.586 | 6.318 | 6.420 | 37,322,832 | -0.31(-4.65%) |
Jun 11, 2009 | 6.708 | 6.797 | 6.644 | 6.733 | 32,010,684 | +0.06(+0.86%) |
Jun 10, 2009 | 6.823 | 6.900 | 6.618 | 6.676 | 23,342,862 | -0.05(-0.76%) |
Jun 09, 2009 | 6.708 | 6.823 | 6.573 | 6.727 | 35,588,868 | +0.20(+3.04%) |
Jun 08, 2009 | 6.471 | 6.563 | 6.407 | 6.529 | 27,297,972 | -0.02(-0.29%) |
Jun 05, 2009 | 6.778 | 6.778 | 6.490 | 6.548 | 21,042,776 | -0.03(-0.49%) |
Jun 04, 2009 | 6.561 | 6.836 | 6.516 | 6.580 | 37,510,804 | -0.06(-0.87%) |
Jun 03, 2009 | 6.785 | 6.855 | 6.545 | 6.637 | 44,851,588 | -0.32(-4.60%) |
Jun 02, 2009 | 7.213 | 7.283 | 6.938 | 6.957 | 27,330,434 | -0.39(-5.31%) |
Jun 01, 2009 | 7.072 | 7.424 | 6.868 | 7.347 | 32,484,244 | +0.35(+5.03%) |
May 29, 2009 | 6.964 | 7.226 | 6.919 | 6.996 | 26,937,462 | -0.13(-1.80%) |
May 28, 2009 | 7.040 | 7.155 | 6.868 | 7.123 | 25,297,178 | +0.14(+2.01%) |
May 27, 2009 | 7.040 | 7.181 | 6.932 | 6.983 | 34,717,144 | +0.10(+1.49%) |
May 26, 2009 | 6.663 | 6.932 | 6.663 | 6.880 | 20,483,412 | +0.15(+2.18%) |
May 22, 2009 | 6.637 | 6.880 | 6.426 | 6.733 | 17,365,182 | +0.08(+1.15%) |
May 21, 2009 | 6.631 | 6.906 | 6.394 | 6.657 | 20,165,088 | -0.07(-1.05%) |
May 20, 2009 | 6.996 | 6.996 | 6.682 | 6.727 | 23,673,540 | -0.08(-1.13%) |
May 19, 2009 | 6.753 | 6.912 | 6.612 | 6.804 | 26,439,386 | +0.06(+0.85%) |
May 18, 2009 | 6.503 | 6.765 | 6.503 | 6.746 | 18,785,342 | +0.34(+5.29%) |
May 15, 2009 | 6.593 | 6.669 | 6.394 | 6.407 | 22,867,158 | -0.18(-2.72%) |
May 14, 2009 | 6.407 | 6.631 | 6.375 | 6.586 | 25,625,674 | +0.19(+2.90%) |
May 13, 2009 | 6.433 | 6.529 | 5.947 | 6.401 | 23,371,208 | -0.09(-1.38%) |
May 12, 2009 | 6.625 | 6.663 | 6.362 | 6.490 | 34,674,380 | -0.14(-2.12%) |
May 11, 2009 | 6.267 | 6.721 | 6.267 | 6.631 | 31,202,738 | -0.04(-0.67%) |
May 08, 2009 | 6.727 | 6.810 | 6.554 | 6.676 | 28,822,766 | +0.09(+1.36%) |
May 07, 2009 | 7.008 | 7.047 | 6.554 | 6.586 | 48,931,788 | -0.48(-6.79%) |
May 06, 2009 | 6.906 | 7.098 | 6.906 | 7.066 | 42,235,696 | -0.07(-0.99%) |
May 05, 2009 | 7.232 | 7.264 | 7.008 | 7.136 | 61,653,072 | -0.43(-5.74%) |
May 04, 2009 | 7.552 | 7.673 | 7.513 | 7.571 | 74,631,024 | +0.68(+9.83%) |