Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.127 | 7.220 | 7.015 | 7.055 | 32,226,786 | -0.06(-0.85%) |
Jul 30, 2009 | 7.176 | 7.244 | 7.107 | 7.115 | 34,017,752 | -0.00(-0.06%) |
Jul 29, 2009 | 7.083 | 7.131 | 7.043 | 7.119 | 27,346,790 | +0.04(+0.63%) |
Jul 28, 2009 | 7.011 | 7.144 | 6.946 | 7.075 | 34,934,732 | +0.07(+0.98%) |
Jul 27, 2009 | 6.958 | 7.019 | 6.884 | 7.007 | 34,528,736 | +0.03(+0.40%) |
Jul 24, 2009 | 6.995 | 7.039 | 6.918 | 6.979 | 1,073 | -0.03(-0.40%) |
Jul 23, 2009 | 6.991 | 7.043 | 6.910 | 7.007 | 42,376,972 | +0.04(+0.64%) |
Jul 22, 2009 | 6.886 | 7.043 | 6.870 | 6.962 | 40,825,008 | -0.01(-0.17%) |
Jul 21, 2009 | 6.979 | 7.043 | 6.922 | 6.974 | 32,763,364 | +0.02(+0.35%) |
Jul 20, 2009 | 6.999 | 7.003 | 6.902 | 6.950 | 33,152,424 | -0.03(-0.40%) |
Jul 17, 2009 | 6.846 | 6.991 | 6.822 | 6.979 | 41,140,024 | +0.14(+2.06%) |
Jul 16, 2009 | 6.753 | 6.878 | 6.753 | 6.838 | 57,462,168 | +0.06(+0.83%) |
Jul 15, 2009 | 6.741 | 6.797 | 6.685 | 6.781 | 46,859,796 | +0.08(+1.26%) |
Jul 14, 2009 | 6.693 | 6.721 | 6.665 | 6.697 | 34,246,636 | -0.01(-0.12%) |
Jul 13, 2009 | 6.649 | 6.713 | 6.636 | 6.705 | 33,275,770 | +0.08(+1.15%) |
Jul 10, 2009 | 6.636 | 6.653 | 6.557 | 6.628 | 52,880,224 | +0.05(+0.73%) |
Jul 09, 2009 | 6.616 | 6.616 | 6.560 | 6.580 | 36,707,556 | -0.02(-0.30%) |
Jul 08, 2009 | 6.608 | 6.624 | 6.556 | 6.600 | 38,455,896 | +0.02(+0.31%) |
Jul 07, 2009 | 6.657 | 6.701 | 6.568 | 6.580 | 35,548,316 | -0.11(-1.62%) |
Jul 06, 2009 | 6.536 | 6.709 | 6.479 | 6.689 | 38,594,800 | +0.13(+1.96%) |
Jul 02, 2009 | 6.669 | 6.689 | 6.544 | 6.560 | 46,047,032 | -0.15(-2.28%) |
Jul 01, 2009 | 6.624 | 6.741 | 6.600 | 6.713 | 34,480,492 | +0.12(+1.77%) |
Jun 30, 2009 | 6.644 | 6.665 | 6.552 | 6.596 | 32,500,612 | -0.04(-0.67%) |
Jun 29, 2009 | 6.653 | 6.661 | 6.596 | 6.640 | 23,445,720 | +0.01(+0.12%) |
Jun 26, 2009 | 6.657 | 6.665 | 6.576 | 6.632 | 44,542,232 | -0.02(-0.36%) |
Jun 25, 2009 | 6.570 | 6.657 | 6.552 | 6.657 | 40,256,888 | +0.13(+2.04%) |
Jun 24, 2009 | 6.588 | 6.604 | 6.500 | 6.524 | 33,840,688 | -0.02(-0.31%) |
Jun 23, 2009 | 6.620 | 6.620 | 6.516 | 6.544 | 41,152,928 | -0.04(-0.55%) |
Jun 22, 2009 | 6.552 | 6.632 | 6.532 | 6.580 | 40,654,100 | -0.02(-0.37%) |
Jun 19, 2009 | 6.620 | 6.657 | 6.560 | 6.604 | 68,155,928 | +0.01(+0.18%) |
Jun 18, 2009 | 6.548 | 6.636 | 6.528 | 6.592 | 34,295,280 | +0.06(+0.99%) |
Jun 17, 2009 | 6.576 | 6.628 | 6.520 | 6.528 | 53,976,264 | -0.02(-0.25%) |
Jun 16, 2009 | 6.665 | 6.693 | 6.544 | 6.544 | 37,945,864 | -0.12(-1.75%) |
Jun 15, 2009 | 6.673 | 6.697 | 6.620 | 6.661 | 43,746,008 | -0.04(-0.54%) |
Jun 12, 2009 | 6.761 | 6.797 | 6.649 | 6.697 | 48,372,896 | -0.08(-1.25%) |
Jun 11, 2009 | 6.822 | 6.914 | 6.777 | 6.781 | 52,142,188 | +0.04(+0.60%) |
Jun 10, 2009 | 6.871 | 6.907 | 6.706 | 6.741 | 61,891,128 | -0.11(-1.61%) |
Jun 09, 2009 | 6.836 | 6.871 | 6.775 | 6.852 | 51,529,116 | +0.06(+0.81%) |
Jun 08, 2009 | 6.698 | 6.883 | 6.674 | 6.796 | 53,972,396 | +0.07(+1.06%) |
Jun 05, 2009 | 6.737 | 6.773 | 6.686 | 6.725 | 32,908,312 | +0.02(+0.35%) |
Jun 04, 2009 | 6.713 | 6.761 | 6.678 | 6.702 | 35,579,720 | -0.01(-0.18%) |
Jun 03, 2009 | 6.737 | 6.761 | 6.694 | 6.713 | 60,364,640 | -0.05(-0.70%) |
Jun 02, 2009 | 6.800 | 6.828 | 6.761 | 6.761 | 28,319,952 | -0.03(-0.41%) |
Jun 01, 2009 | 6.788 | 6.812 | 6.753 | 6.788 | 30,365,518 | +0.04(+0.59%) |
May 29, 2009 | 6.745 | 6.753 | 6.642 | 6.749 | 29,907,104 | +0.04(+0.53%) |
May 28, 2009 | 6.579 | 6.737 | 6.579 | 6.713 | 38,666,416 | +0.13(+2.04%) |
May 27, 2009 | 6.690 | 6.698 | 6.571 | 6.579 | 32,817,164 | -0.10(-1.54%) |
May 26, 2009 | 6.571 | 6.709 | 6.552 | 6.682 | 32,770,878 | +0.11(+1.68%) |
May 22, 2009 | 6.555 | 6.638 | 6.524 | 6.571 | 31,324,074 | +0.00(+0.00%) |
May 21, 2009 | 6.567 | 6.603 | 6.532 | 6.571 | 37,407,116 | -0.05(-0.78%) |
May 20, 2009 | 6.682 | 6.709 | 6.583 | 6.623 | 56,027,444 | -0.02(-0.24%) |
May 19, 2009 | 6.670 | 6.680 | 6.583 | 6.638 | 34,620,856 | -0.03(-0.41%) |
May 18, 2009 | 6.690 | 6.694 | 6.516 | 6.666 | 64,039,016 | -0.04(-0.59%) |
May 15, 2009 | 6.709 | 6.800 | 6.678 | 6.706 | 49,057,644 | -0.01(-0.12%) |
May 14, 2009 | 6.781 | 6.852 | 6.666 | 6.713 | 47,245,428 | -0.08(-1.22%) |
May 13, 2009 | 6.840 | 6.911 | 6.725 | 6.796 | 31,345,112 | -0.07(-1.04%) |
May 12, 2009 | 6.777 | 6.958 | 6.765 | 6.867 | 42,674,816 | +0.14(+2.05%) |
May 11, 2009 | 6.713 | 6.777 | 6.654 | 6.729 | 25,844,812 | -0.02(-0.35%) |
May 08, 2009 | 6.777 | 6.792 | 6.702 | 6.753 | 31,549,600 | +0.04(+0.53%) |
May 07, 2009 | 6.769 | 6.773 | 6.631 | 6.717 | 35,826,396 | -0.02(-0.29%) |
May 06, 2009 | 6.599 | 6.741 | 6.567 | 6.737 | 48,483,680 | +0.18(+2.77%) |
May 05, 2009 | 6.417 | 6.559 | 6.342 | 6.555 | 37,683,372 | +0.17(+2.66%) |
May 04, 2009 | 6.555 | 6.555 | 6.346 | 6.386 | 49,241,588 | -0.08(-1.22%) |