Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.294 | 7.466 | 7.274 | 7.423 | 123,021,464 | +0.10(+1.38%) |
Jul 30, 2009 | 7.270 | 7.421 | 7.265 | 7.322 | 110,915,296 | +0.09(+1.23%) |
Jul 29, 2009 | 7.120 | 7.241 | 7.070 | 7.233 | 78,667,608 | +0.04(+0.50%) |
Jul 28, 2009 | 7.145 | 7.197 | 7.063 | 7.197 | 67,699,784 | +0.05(+0.70%) |
Jul 27, 2009 | 7.133 | 7.181 | 7.055 | 7.147 | 62,337,668 | -0.01(-0.07%) |
Jul 24, 2009 | 7.066 | 7.162 | 7.011 | 7.152 | 65,732,244 | +0.01(+0.19%) |
Jul 23, 2009 | 6.970 | 7.188 | 6.965 | 7.138 | 111,079,664 | +0.14(+2.06%) |
Jul 22, 2009 | 6.910 | 7.029 | 6.907 | 6.994 | 86,305,704 | +0.04(+0.57%) |
Jul 21, 2009 | 6.873 | 6.957 | 6.814 | 6.955 | 82,509,112 | +0.02(+0.35%) |
Jul 20, 2009 | 6.885 | 6.943 | 6.830 | 6.931 | 69,673,480 | +0.08(+1.13%) |
Jul 17, 2009 | 6.828 | 6.857 | 6.795 | 6.854 | 84,983,968 | +0.05(+0.78%) |
Jul 16, 2009 | 6.602 | 6.838 | 6.583 | 6.801 | 117,366,248 | +0.15(+2.19%) |
Jul 15, 2009 | 6.514 | 6.660 | 6.480 | 6.655 | 101,938,408 | +0.29(+4.52%) |
Jul 14, 2009 | 6.329 | 6.391 | 6.286 | 6.367 | 80,805,640 | -0.03(-0.43%) |
Jul 13, 2009 | 6.322 | 6.415 | 6.314 | 6.394 | 77,886,888 | +0.01(+0.16%) |
Jul 10, 2009 | 6.379 | 6.468 | 6.305 | 6.384 | 66,449,988 | -0.01(-0.16%) |
Jul 09, 2009 | 6.417 | 6.429 | 6.343 | 6.394 | 57,422,308 | +0.02(+0.24%) |
Jul 08, 2009 | 6.319 | 6.413 | 6.309 | 6.379 | 88,125,424 | +0.06(+1.00%) |
Jul 07, 2009 | 6.447 | 6.480 | 6.305 | 6.315 | 82,095,504 | -0.15(-2.36%) |
Jul 06, 2009 | 6.437 | 6.549 | 6.413 | 6.468 | 70,965,680 | -0.02(-0.32%) |
Jul 02, 2009 | 6.559 | 6.631 | 6.489 | 6.489 | 69,951,440 | -0.14(-2.15%) |
Jul 01, 2009 | 6.651 | 6.792 | 6.607 | 6.631 | 113,715,240 | +0.01(+0.08%) |
Jun 30, 2009 | 6.660 | 6.727 | 6.574 | 6.626 | 96,414,168 | -0.06(-0.85%) |
Jun 29, 2009 | 6.489 | 6.691 | 6.482 | 6.682 | 144,624,608 | +0.23(+3.64%) |
Jun 26, 2009 | 6.533 | 6.569 | 6.434 | 6.447 | 134,237,184 | -0.09(-1.34%) |
Jun 25, 2009 | 6.487 | 6.567 | 6.463 | 6.535 | 93,213,040 | +0.15(+2.42%) |
Jun 24, 2009 | 6.451 | 6.507 | 6.341 | 6.381 | 101,225,672 | -0.02(-0.37%) |
Jun 23, 2009 | 6.507 | 6.507 | 6.394 | 6.405 | 73,625,328 | -0.07(-1.01%) |
Jun 22, 2009 | 6.499 | 6.614 | 6.437 | 6.470 | 113,568,656 | -0.10(-1.59%) |
Jun 19, 2009 | 6.483 | 6.591 | 6.477 | 6.574 | 152,710,448 | +0.14(+2.13%) |
Jun 18, 2009 | 6.411 | 6.453 | 6.297 | 6.437 | 105,687,360 | +0.02(+0.35%) |
Jun 17, 2009 | 6.285 | 6.429 | 6.276 | 6.415 | 98,628,000 | +0.10(+1.57%) |
Jun 16, 2009 | 6.384 | 6.399 | 6.286 | 6.315 | 81,819,032 | -0.05(-0.78%) |
Jun 15, 2009 | 6.398 | 6.437 | 6.295 | 6.365 | 75,959,032 | -0.11(-1.67%) |
Jun 12, 2009 | 6.365 | 6.480 | 6.351 | 6.473 | 78,696,000 | +0.09(+1.42%) |
Jun 11, 2009 | 6.303 | 6.468 | 6.303 | 6.382 | 91,419,712 | +0.08(+1.20%) |
Jun 10, 2009 | 6.365 | 6.384 | 6.225 | 6.307 | 82,612,408 | -0.01(-0.14%) |
Jun 09, 2009 | 6.377 | 6.425 | 6.283 | 6.315 | 90,255,408 | -0.10(-1.52%) |
Jun 08, 2009 | 6.322 | 6.451 | 6.257 | 6.413 | 101,982,576 | +0.01(+0.16%) |
Jun 05, 2009 | 6.250 | 6.429 | 6.249 | 6.403 | 151,409,232 | +0.22(+3.49%) |
Jun 04, 2009 | 6.125 | 6.219 | 6.082 | 6.187 | 110,320,968 | +0.08(+1.29%) |
Jun 03, 2009 | 6.123 | 6.146 | 6.027 | 6.108 | 81,340,264 | -0.04(-0.59%) |
Jun 02, 2009 | 6.165 | 6.266 | 6.106 | 6.144 | 96,650,400 | -0.03(-0.44%) |
Jun 01, 2009 | 5.966 | 6.194 | 5.949 | 6.171 | 103,724,792 | +0.28(+4.80%) |
May 29, 2009 | 5.887 | 5.976 | 5.803 | 5.889 | 113,799,608 | -0.06(-1.01%) |
May 28, 2009 | 5.889 | 6.014 | 5.862 | 5.949 | 96,852,152 | +0.06(+1.05%) |
May 27, 2009 | 5.914 | 6.043 | 5.871 | 5.887 | 98,243,152 | -0.02(-0.38%) |
May 26, 2009 | 5.805 | 6.012 | 5.786 | 5.909 | 117,020,160 | +0.06(+0.97%) |
May 22, 2009 | 5.883 | 5.942 | 5.803 | 5.853 | 70,027,992 | -0.01(-0.23%) |
May 21, 2009 | 5.882 | 5.895 | 5.751 | 5.866 | 148,194,384 | -0.08(-1.30%) |
May 20, 2009 | 6.166 | 6.086 | 5.902 | 5.943 | 276,856,672 | -0.33(-5.22%) |
May 19, 2009 | 6.166 | 6.339 | 6.105 | 6.271 | 151,894,368 | +0.15(+2.38%) |
May 18, 2009 | 6.034 | 6.130 | 5.935 | 6.125 | 102,828,312 | +0.12(+2.06%) |
May 15, 2009 | 5.991 | 6.111 | 5.973 | 6.002 | 99,014,064 | +0.01(+0.23%) |
May 14, 2009 | 5.899 | 6.012 | 5.846 | 5.988 | 85,819,424 | +0.12(+2.10%) |
May 13, 2009 | 5.933 | 5.969 | 5.817 | 5.865 | 82,523,248 | -0.11(-1.86%) |
May 12, 2009 | 6.019 | 6.041 | 5.945 | 5.976 | 80,535,144 | -0.03(-0.49%) |
May 11, 2009 | 5.835 | 6.060 | 5.834 | 6.005 | 82,864,688 | +0.06(+1.01%) |
May 08, 2009 | 5.973 | 5.974 | 5.726 | 5.945 | 139,710,192 | +0.06(+1.03%) |
May 07, 2009 | 6.250 | 6.250 | 5.873 | 5.884 | 160,002,960 | -0.34(-5.52%) |
May 06, 2009 | 6.286 | 6.309 | 6.153 | 6.228 | 89,907,632 | -0.08(-1.28%) |
May 05, 2009 | 6.271 | 6.338 | 6.250 | 6.309 | 75,251,384 | -0.06(-0.92%) |
May 04, 2009 | 6.300 | 6.384 | 6.221 | 6.367 | 75,231,608 | +0.11(+1.70%) |