Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.543 | 7.641 | 7.423 | 7.466 | 30,452,736 | -0.06(-0.85%) |
Jul 30, 2009 | 7.594 | 7.666 | 7.521 | 7.530 | 32,145,112 | -0.00(-0.06%) |
Jul 29, 2009 | 7.496 | 7.547 | 7.453 | 7.534 | 25,841,378 | +0.05(+0.63%) |
Jul 28, 2009 | 7.419 | 7.560 | 7.351 | 7.487 | 33,011,614 | +0.07(+0.98%) |
Jul 27, 2009 | 7.364 | 7.428 | 7.285 | 7.415 | 32,627,966 | +0.03(+0.40%) |
Jul 24, 2009 | 7.402 | 7.449 | 7.321 | 7.385 | 1,014 | -0.03(-0.40%) |
Jul 23, 2009 | 7.398 | 7.453 | 7.313 | 7.415 | 40,044,168 | +0.05(+0.64%) |
Jul 22, 2009 | 7.287 | 7.453 | 7.270 | 7.368 | 38,577,636 | -0.01(-0.17%) |
Jul 21, 2009 | 7.385 | 7.453 | 7.325 | 7.381 | 30,959,776 | +0.03(+0.35%) |
Jul 20, 2009 | 7.406 | 7.411 | 7.304 | 7.355 | 31,327,420 | -0.03(-0.40%) |
Jul 17, 2009 | 7.245 | 7.398 | 7.219 | 7.385 | 38,875,312 | +0.15(+2.06%) |
Jul 16, 2009 | 7.147 | 7.279 | 7.147 | 7.236 | 54,298,936 | +0.06(+0.83%) |
Jul 15, 2009 | 7.134 | 7.193 | 7.074 | 7.176 | 44,280,216 | +0.09(+1.26%) |
Jul 14, 2009 | 7.083 | 7.112 | 7.053 | 7.087 | 32,361,398 | -0.01(-0.12%) |
Jul 13, 2009 | 7.036 | 7.104 | 7.023 | 7.095 | 31,443,976 | +0.08(+1.15%) |
Jul 10, 2009 | 7.023 | 7.040 | 6.939 | 7.015 | 49,969,224 | +0.05(+0.73%) |
Jul 09, 2009 | 7.002 | 7.002 | 6.942 | 6.963 | 34,686,844 | -0.02(-0.30%) |
Jul 08, 2009 | 6.993 | 7.010 | 6.938 | 6.985 | 36,338,940 | +0.02(+0.31%) |
Jul 07, 2009 | 7.044 | 7.091 | 6.951 | 6.963 | 33,591,420 | -0.11(-1.62%) |
Jul 06, 2009 | 6.917 | 7.100 | 6.857 | 7.078 | 36,470,196 | +0.14(+1.96%) |
Jul 02, 2009 | 7.057 | 7.078 | 6.925 | 6.942 | 43,512,192 | -0.16(-2.28%) |
Jul 01, 2009 | 7.010 | 7.134 | 6.985 | 7.104 | 32,582,378 | +0.12(+1.77%) |
Jun 30, 2009 | 7.032 | 7.053 | 6.934 | 6.980 | 30,711,488 | -0.05(-0.67%) |
Jun 29, 2009 | 7.040 | 7.049 | 6.980 | 7.027 | 22,155,058 | +0.01(+0.12%) |
Jun 26, 2009 | 7.044 | 7.053 | 6.959 | 7.019 | 42,090,232 | -0.03(-0.36%) |
Jun 25, 2009 | 6.953 | 7.044 | 6.934 | 7.044 | 38,040,788 | +0.14(+2.04%) |
Jun 24, 2009 | 6.972 | 6.989 | 6.878 | 6.904 | 31,977,796 | -0.02(-0.31%) |
Jun 23, 2009 | 7.006 | 7.006 | 6.895 | 6.925 | 38,887,504 | -0.04(-0.55%) |
Jun 22, 2009 | 6.934 | 7.019 | 6.912 | 6.963 | 38,416,136 | -0.03(-0.37%) |
Jun 19, 2009 | 7.006 | 7.044 | 6.942 | 6.989 | 64,404,020 | +0.01(+0.18%) |
Jun 18, 2009 | 6.929 | 7.023 | 6.908 | 6.976 | 32,407,362 | +0.07(+0.99%) |
Jun 17, 2009 | 6.959 | 7.015 | 6.900 | 6.908 | 51,004,928 | -0.02(-0.25%) |
Jun 16, 2009 | 7.053 | 7.083 | 6.925 | 6.925 | 35,856,988 | -0.12(-1.75%) |
Jun 15, 2009 | 7.061 | 7.087 | 7.006 | 7.049 | 41,337,840 | -0.04(-0.54%) |
Jun 12, 2009 | 7.155 | 7.193 | 7.036 | 7.087 | 45,710,020 | -0.09(-1.25%) |
Jun 11, 2009 | 7.219 | 7.317 | 7.172 | 7.176 | 49,271,816 | -0.09(-1.29%) |
Jun 10, 2009 | 7.411 | 7.449 | 7.232 | 7.270 | 57,387,712 | -0.12(-1.61%) |
Jun 09, 2009 | 7.372 | 7.411 | 7.306 | 7.389 | 47,779,676 | +0.06(+0.81%) |
Jun 08, 2009 | 7.223 | 7.423 | 7.198 | 7.330 | 50,045,176 | +0.08(+1.06%) |
Jun 05, 2009 | 7.266 | 7.304 | 7.210 | 7.253 | 30,513,788 | +0.03(+0.35%) |
Jun 04, 2009 | 7.240 | 7.291 | 7.202 | 7.227 | 32,990,814 | -0.01(-0.18%) |
Jun 03, 2009 | 7.266 | 7.291 | 7.219 | 7.240 | 55,972,296 | -0.05(-0.70%) |
Jun 02, 2009 | 7.334 | 7.364 | 7.291 | 7.291 | 26,259,292 | -0.03(-0.41%) |
Jun 01, 2009 | 7.321 | 7.347 | 7.283 | 7.321 | 28,156,016 | +0.04(+0.59%) |
May 29, 2009 | 7.274 | 7.283 | 7.164 | 7.279 | 27,730,958 | +0.04(+0.53%) |
May 28, 2009 | 7.095 | 7.266 | 7.095 | 7.240 | 35,852,912 | +0.14(+2.04%) |
May 27, 2009 | 7.215 | 7.223 | 7.087 | 7.095 | 30,429,272 | -0.11(-1.54%) |
May 26, 2009 | 7.087 | 7.236 | 7.066 | 7.206 | 30,386,352 | +0.12(+1.68%) |
May 22, 2009 | 7.070 | 7.159 | 7.036 | 7.087 | 29,044,824 | +0.00(+0.00%) |
May 21, 2009 | 7.083 | 7.121 | 7.044 | 7.087 | 34,685,244 | -0.06(-0.78%) |
May 20, 2009 | 7.206 | 7.236 | 7.100 | 7.142 | 51,950,688 | -0.02(-0.24%) |
May 19, 2009 | 7.193 | 7.204 | 7.100 | 7.159 | 32,101,720 | -0.03(-0.41%) |
May 18, 2009 | 7.215 | 7.219 | 7.027 | 7.189 | 59,379,312 | -0.04(-0.59%) |
May 15, 2009 | 7.236 | 7.334 | 7.202 | 7.232 | 45,488,036 | -0.01(-0.12%) |
May 14, 2009 | 7.313 | 7.389 | 7.189 | 7.240 | 43,807,684 | -0.09(-1.22%) |
May 13, 2009 | 7.377 | 7.453 | 7.253 | 7.330 | 29,064,332 | -0.08(-1.04%) |
May 12, 2009 | 7.308 | 7.504 | 7.296 | 7.406 | 39,569,644 | +0.15(+2.05%) |
May 11, 2009 | 7.240 | 7.308 | 7.176 | 7.257 | 23,964,252 | -0.03(-0.35%) |
May 08, 2009 | 7.308 | 7.325 | 7.227 | 7.283 | 29,253,940 | +0.04(+0.53%) |
May 07, 2009 | 7.300 | 7.304 | 7.152 | 7.245 | 33,219,542 | -0.02(-0.29%) |
May 06, 2009 | 7.117 | 7.270 | 7.083 | 7.266 | 44,955,836 | +0.20(+2.77%) |
May 05, 2009 | 6.921 | 7.074 | 6.840 | 7.070 | 34,941,400 | +0.18(+2.66%) |
May 04, 2009 | 7.070 | 7.070 | 6.844 | 6.887 | 45,658,596 | -0.09(-1.22%) |