Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.546 | 7.644 | 7.426 | 7.469 | 30,441,092 | -0.06(-0.85%) |
Jul 30, 2009 | 7.597 | 7.669 | 7.524 | 7.533 | 32,132,822 | -0.00(-0.06%) |
Jul 29, 2009 | 7.499 | 7.550 | 7.456 | 7.537 | 25,831,498 | +0.05(+0.63%) |
Jul 28, 2009 | 7.422 | 7.563 | 7.354 | 7.490 | 32,998,992 | +0.07(+0.98%) |
Jul 27, 2009 | 7.367 | 7.431 | 7.288 | 7.418 | 32,615,490 | +0.03(+0.40%) |
Jul 24, 2009 | 7.405 | 7.452 | 7.324 | 7.388 | 1,013 | -0.03(-0.40%) |
Jul 23, 2009 | 7.401 | 7.456 | 7.315 | 7.418 | 40,028,856 | +0.05(+0.64%) |
Jul 22, 2009 | 7.290 | 7.456 | 7.273 | 7.371 | 38,562,888 | -0.01(-0.17%) |
Jul 21, 2009 | 7.388 | 7.456 | 7.328 | 7.384 | 30,947,940 | +0.03(+0.35%) |
Jul 20, 2009 | 7.409 | 7.413 | 7.307 | 7.358 | 31,315,442 | -0.03(-0.40%) |
Jul 17, 2009 | 7.247 | 7.401 | 7.222 | 7.388 | 38,860,448 | +0.15(+2.06%) |
Jul 16, 2009 | 7.149 | 7.281 | 7.149 | 7.239 | 54,278,176 | +0.06(+0.83%) |
Jul 15, 2009 | 7.137 | 7.196 | 7.077 | 7.179 | 44,263,284 | +0.09(+1.26%) |
Jul 14, 2009 | 7.085 | 7.115 | 7.056 | 7.090 | 32,349,024 | -0.01(-0.12%) |
Jul 13, 2009 | 7.039 | 7.107 | 7.026 | 7.098 | 31,431,952 | +0.08(+1.15%) |
Jul 10, 2009 | 7.026 | 7.043 | 6.941 | 7.017 | 49,950,116 | +0.05(+0.73%) |
Jul 09, 2009 | 7.004 | 7.004 | 6.945 | 6.966 | 34,673,584 | -0.02(-0.30%) |
Jul 08, 2009 | 6.996 | 7.013 | 6.941 | 6.987 | 36,325,048 | +0.02(+0.31%) |
Jul 07, 2009 | 7.047 | 7.094 | 6.953 | 6.966 | 33,578,576 | -0.12(-1.62%) |
Jul 06, 2009 | 6.919 | 7.102 | 6.860 | 7.081 | 36,456,252 | +0.14(+1.96%) |
Jul 02, 2009 | 7.060 | 7.081 | 6.928 | 6.945 | 43,495,556 | -0.16(-2.28%) |
Jul 01, 2009 | 7.013 | 7.137 | 6.987 | 7.107 | 32,569,920 | +0.12(+1.77%) |
Jun 30, 2009 | 7.034 | 7.056 | 6.936 | 6.983 | 30,699,746 | -0.05(-0.67%) |
Jun 29, 2009 | 7.043 | 7.051 | 6.983 | 7.030 | 22,146,586 | +0.01(+0.12%) |
Jun 26, 2009 | 7.047 | 7.056 | 6.962 | 7.021 | 42,074,136 | -0.03(-0.36%) |
Jun 25, 2009 | 6.955 | 7.047 | 6.936 | 7.047 | 38,026,244 | +0.14(+2.04%) |
Jun 24, 2009 | 6.975 | 6.992 | 6.881 | 6.906 | 31,965,570 | -0.02(-0.31%) |
Jun 23, 2009 | 7.009 | 7.009 | 6.898 | 6.928 | 38,872,636 | -0.04(-0.55%) |
Jun 22, 2009 | 6.936 | 7.021 | 6.915 | 6.966 | 38,401,448 | -0.03(-0.37%) |
Jun 19, 2009 | 7.009 | 7.047 | 6.945 | 6.992 | 64,379,392 | +0.01(+0.18%) |
Jun 18, 2009 | 6.932 | 7.026 | 6.911 | 6.979 | 32,394,970 | +0.07(+0.99%) |
Jun 17, 2009 | 6.962 | 7.017 | 6.902 | 6.911 | 50,985,424 | -0.02(-0.25%) |
Jun 16, 2009 | 7.056 | 7.085 | 6.928 | 6.928 | 35,843,276 | -0.12(-1.75%) |
Jun 15, 2009 | 7.064 | 7.090 | 7.009 | 7.051 | 41,322,032 | -0.04(-0.54%) |
Jun 12, 2009 | 7.158 | 7.196 | 7.039 | 7.090 | 45,692,540 | -0.09(-1.25%) |
Jun 11, 2009 | 7.222 | 7.320 | 7.175 | 7.179 | 49,252,976 | -0.09(-1.29%) |
Jun 10, 2009 | 7.413 | 7.452 | 7.235 | 7.273 | 57,365,768 | -0.12(-1.61%) |
Jun 09, 2009 | 7.375 | 7.413 | 7.309 | 7.392 | 47,761,408 | +0.06(+0.81%) |
Jun 08, 2009 | 7.226 | 7.426 | 7.200 | 7.332 | 50,026,040 | +0.08(+1.06%) |
Jun 05, 2009 | 7.269 | 7.307 | 7.213 | 7.256 | 30,502,120 | +0.03(+0.35%) |
Jun 04, 2009 | 7.243 | 7.294 | 7.205 | 7.230 | 32,978,200 | -0.01(-0.18%) |
Jun 03, 2009 | 7.269 | 7.294 | 7.222 | 7.243 | 55,950,896 | -0.05(-0.70%) |
Jun 02, 2009 | 7.337 | 7.367 | 7.294 | 7.294 | 26,249,252 | -0.03(-0.41%) |
Jun 01, 2009 | 7.324 | 7.350 | 7.286 | 7.324 | 28,145,250 | +0.04(+0.59%) |
May 29, 2009 | 7.277 | 7.286 | 7.166 | 7.281 | 27,720,356 | +0.04(+0.53%) |
May 28, 2009 | 7.098 | 7.269 | 7.098 | 7.243 | 35,839,204 | +0.14(+2.04%) |
May 27, 2009 | 7.217 | 7.226 | 7.090 | 7.098 | 30,417,638 | -0.11(-1.54%) |
May 26, 2009 | 7.090 | 7.239 | 7.068 | 7.209 | 30,374,736 | +0.12(+1.68%) |
May 22, 2009 | 7.073 | 7.162 | 7.039 | 7.090 | 29,033,720 | +0.00(+0.00%) |
May 21, 2009 | 7.085 | 7.124 | 7.047 | 7.090 | 34,671,980 | -0.06(-0.78%) |
May 20, 2009 | 7.209 | 7.239 | 7.102 | 7.145 | 51,930,828 | -0.02(-0.24%) |
May 19, 2009 | 7.196 | 7.207 | 7.102 | 7.162 | 32,089,446 | -0.03(-0.41%) |
May 18, 2009 | 7.217 | 7.222 | 7.030 | 7.192 | 59,356,608 | -0.04(-0.59%) |
May 15, 2009 | 7.239 | 7.337 | 7.205 | 7.235 | 45,470,644 | -0.01(-0.12%) |
May 14, 2009 | 7.315 | 7.392 | 7.192 | 7.243 | 43,790,936 | -0.09(-1.22%) |
May 13, 2009 | 7.379 | 7.456 | 7.256 | 7.332 | 29,053,220 | -0.08(-1.04%) |
May 12, 2009 | 7.311 | 7.507 | 7.298 | 7.409 | 39,554,516 | +0.15(+2.05%) |
May 11, 2009 | 7.243 | 7.311 | 7.179 | 7.260 | 23,955,090 | -0.03(-0.35%) |
May 08, 2009 | 7.311 | 7.328 | 7.230 | 7.286 | 29,242,756 | +0.04(+0.53%) |
May 07, 2009 | 7.303 | 7.307 | 7.154 | 7.247 | 33,206,840 | -0.02(-0.29%) |
May 06, 2009 | 7.119 | 7.273 | 7.085 | 7.269 | 44,938,648 | +0.20(+2.77%) |
May 05, 2009 | 6.923 | 7.077 | 6.843 | 7.073 | 34,928,040 | +0.18(+2.66%) |
May 04, 2009 | 7.073 | 7.073 | 6.847 | 6.889 | 45,641,140 | -0.09(-1.22%) |