Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.278 | 8.278 | 8.114 | 8.118 | 47,193,364 | -0.16(-1.89%) |
Jul 30, 2009 | 8.282 | 8.427 | 8.217 | 8.274 | 43,024,940 | +0.10(+1.22%) |
Jul 29, 2009 | 8.248 | 8.427 | 8.145 | 8.175 | 37,752,776 | -0.17(-2.01%) |
Jul 28, 2009 | 8.175 | 8.401 | 8.156 | 8.343 | 50,441,904 | +0.03(+0.32%) |
Jul 27, 2009 | 8.221 | 8.389 | 8.114 | 8.316 | 48,666,704 | +0.20(+2.50%) |
Jul 24, 2009 | 8.118 | 8.185 | 8.049 | 8.114 | 50,350,116 | -0.11(-1.30%) |
Jul 23, 2009 | 8.034 | 8.240 | 7.915 | 8.221 | 152,048,272 | +0.79(+10.64%) |
Jul 22, 2009 | 7.163 | 7.449 | 7.144 | 7.430 | 90,499,144 | +0.20(+2.75%) |
Jul 21, 2009 | 7.220 | 7.254 | 7.083 | 7.232 | 50,921,668 | +0.04(+0.53%) |
Jul 20, 2009 | 7.106 | 7.212 | 7.021 | 7.193 | 32,312,218 | +0.11(+1.51%) |
Jul 17, 2009 | 7.148 | 7.151 | 6.995 | 7.086 | 32,497,096 | -0.01(-0.16%) |
Jul 16, 2009 | 6.734 | 7.201 | 6.727 | 7.098 | 88,128,768 | +0.29(+4.21%) |
Jul 15, 2009 | 6.578 | 6.857 | 6.540 | 6.811 | 66,743,420 | +0.28(+4.33%) |
Jul 14, 2009 | 6.418 | 6.544 | 6.364 | 6.529 | 59,206,984 | +0.13(+1.97%) |
Jul 13, 2009 | 6.234 | 6.418 | 6.150 | 6.403 | 46,598,280 | +0.18(+2.82%) |
Jul 10, 2009 | 6.116 | 6.277 | 6.116 | 6.227 | 42,822,684 | +0.08(+1.31%) |
Jul 09, 2009 | 6.143 | 6.208 | 6.024 | 6.147 | 46,545,700 | +0.03(+0.44%) |
Jul 08, 2009 | 6.128 | 6.265 | 6.063 | 6.120 | 46,626,948 | +0.04(+0.69%) |
Jul 07, 2009 | 6.303 | 6.338 | 6.055 | 6.078 | 48,312,452 | -0.21(-3.28%) |
Jul 06, 2009 | 6.238 | 6.303 | 6.158 | 6.284 | 46,813,064 | +0.04(+0.67%) |
Jul 02, 2009 | 6.353 | 6.353 | 6.196 | 6.242 | 37,044,256 | -0.17(-2.62%) |
Jul 01, 2009 | 6.571 | 6.594 | 6.391 | 6.410 | 42,209,572 | -0.13(-2.04%) |
Jun 30, 2009 | 6.578 | 6.674 | 6.429 | 6.544 | 68,094,952 | -0.09(-1.32%) |
Jun 29, 2009 | 6.659 | 6.758 | 6.586 | 6.632 | 136,649,248 | +0.00(+0.06%) |
Jun 26, 2009 | 6.521 | 6.685 | 6.510 | 6.628 | 74,043,328 | +0.08(+1.23%) |
Jun 25, 2009 | 6.494 | 6.555 | 6.338 | 6.548 | 28,785,330 | +0.15(+2.27%) |
Jun 24, 2009 | 6.311 | 6.538 | 6.280 | 6.403 | 35,684,112 | +0.13(+2.07%) |
Jun 23, 2009 | 6.234 | 6.334 | 6.143 | 6.273 | 43,934,904 | -0.01(-0.18%) |
Jun 22, 2009 | 6.529 | 6.594 | 6.257 | 6.284 | 42,871,808 | -0.32(-4.80%) |
Jun 19, 2009 | 6.632 | 6.678 | 6.559 | 6.601 | 36,460,464 | +0.06(+0.93%) |
Jun 18, 2009 | 6.517 | 6.586 | 6.448 | 6.540 | 39,572,652 | +0.01(+0.18%) |
Jun 17, 2009 | 6.567 | 6.639 | 6.494 | 6.529 | 41,706,092 | -0.05(-0.81%) |
Jun 16, 2009 | 6.666 | 6.746 | 6.502 | 6.582 | 37,168,148 | -0.06(-0.98%) |
Jun 15, 2009 | 6.739 | 6.777 | 6.525 | 6.647 | 40,450,024 | -0.15(-2.25%) |
Jun 12, 2009 | 6.853 | 6.857 | 6.666 | 6.800 | 28,490,604 | -0.03(-0.45%) |
Jun 11, 2009 | 6.781 | 6.934 | 6.731 | 6.830 | 86,598,032 | +0.10(+1.42%) |
Jun 10, 2009 | 6.869 | 6.876 | 6.620 | 6.735 | 44,913,020 | -0.03(-0.45%) |
Jun 09, 2009 | 6.804 | 6.846 | 6.731 | 6.766 | 32,577,358 | +0.03(+0.40%) |
Jun 08, 2009 | 6.739 | 6.857 | 6.639 | 6.739 | 32,235,348 | -0.08(-1.12%) |
Jun 05, 2009 | 6.884 | 6.930 | 6.708 | 6.815 | 49,023,280 | -0.06(-0.89%) |
Jun 04, 2009 | 6.819 | 6.918 | 6.808 | 6.876 | 49,492,084 | +0.01(+0.17%) |
Jun 03, 2009 | 6.976 | 6.972 | 6.737 | 6.865 | 87,852,232 | +0.00(+0.06%) |
Jun 02, 2009 | 6.976 | 6.991 | 6.815 | 6.861 | 43,397,928 | -0.11(-1.54%) |
Jun 01, 2009 | 6.827 | 7.025 | 6.754 | 6.968 | 39,900,704 | +0.24(+3.52%) |
May 29, 2009 | 6.620 | 6.731 | 6.574 | 6.731 | 34,916,152 | +0.11(+1.61%) |
May 28, 2009 | 6.483 | 6.666 | 6.307 | 6.624 | 45,049,324 | +0.16(+2.48%) |
May 27, 2009 | 6.681 | 6.720 | 6.433 | 6.464 | 49,380,948 | -0.24(-3.53%) |
May 26, 2009 | 6.548 | 6.773 | 6.475 | 6.701 | 38,907,132 | +0.07(+1.04%) |
May 22, 2009 | 6.540 | 6.723 | 6.441 | 6.632 | 33,179,188 | +0.08(+1.22%) |
May 21, 2009 | 6.689 | 6.723 | 6.456 | 6.552 | 36,783,796 | -0.21(-3.16%) |
May 20, 2009 | 6.808 | 7.010 | 6.708 | 6.766 | 30,961,092 | -0.06(-0.90%) |
May 19, 2009 | 6.781 | 6.899 | 6.632 | 6.827 | 37,966,392 | +0.06(+0.96%) |
May 18, 2009 | 6.498 | 6.762 | 6.460 | 6.762 | 41,112,136 | +0.30(+4.67%) |
May 15, 2009 | 6.456 | 6.519 | 6.353 | 6.460 | 35,035,884 | +0.03(+0.42%) |
May 14, 2009 | 6.261 | 6.525 | 6.219 | 6.433 | 46,798,816 | +0.26(+4.14%) |
May 13, 2009 | 6.426 | 6.460 | 6.154 | 6.177 | 43,760,024 | -0.34(-5.27%) |
May 12, 2009 | 6.578 | 6.666 | 6.448 | 6.521 | 24,789,630 | -0.06(-0.93%) |
May 11, 2009 | 6.513 | 6.681 | 6.445 | 6.582 | 29,347,732 | -0.06(-0.86%) |
May 08, 2009 | 6.445 | 6.714 | 6.418 | 6.639 | 45,501,424 | +0.24(+3.82%) |
May 07, 2009 | 6.666 | 6.716 | 6.280 | 6.395 | 51,815,552 | -0.16(-2.39%) |
May 06, 2009 | 6.617 | 6.731 | 6.422 | 6.552 | 54,417,080 | -0.02(-0.23%) |
May 05, 2009 | 6.345 | 6.596 | 6.326 | 6.567 | 52,162,212 | +0.17(+2.69%) |
May 04, 2009 | 6.406 | 6.437 | 6.265 | 6.395 | 32,974,644 | +0.09(+1.39%) |