Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.359 | 8.359 | 8.193 | 8.197 | 46,738,180 | -0.16(-1.89%) |
Jul 30, 2009 | 8.363 | 8.509 | 8.297 | 8.355 | 42,609,960 | +0.10(+1.21%) |
Jul 29, 2009 | 8.328 | 8.509 | 8.224 | 8.255 | 37,388,648 | -0.17(-2.01%) |
Jul 28, 2009 | 8.255 | 8.482 | 8.235 | 8.424 | 49,955,384 | +0.03(+0.32%) |
Jul 27, 2009 | 8.301 | 8.471 | 8.193 | 8.397 | 48,197,308 | +0.20(+2.50%) |
Jul 24, 2009 | 8.197 | 8.264 | 8.127 | 8.193 | 49,864,484 | -0.11(-1.30%) |
Jul 23, 2009 | 8.112 | 8.320 | 7.992 | 8.301 | 150,581,744 | +0.80(+10.64%) |
Jul 22, 2009 | 7.233 | 7.522 | 7.213 | 7.503 | 89,626,272 | +0.20(+2.75%) |
Jul 21, 2009 | 7.290 | 7.325 | 7.152 | 7.302 | 50,430,524 | +0.04(+0.53%) |
Jul 20, 2009 | 7.175 | 7.283 | 7.090 | 7.263 | 32,000,562 | +0.11(+1.51%) |
Jul 17, 2009 | 7.217 | 7.221 | 7.063 | 7.155 | 32,183,660 | -0.01(-0.16%) |
Jul 16, 2009 | 6.800 | 7.271 | 6.793 | 7.167 | 87,278,760 | +0.29(+4.21%) |
Jul 15, 2009 | 6.642 | 6.924 | 6.604 | 6.878 | 66,099,672 | +0.29(+4.33%) |
Jul 14, 2009 | 6.480 | 6.608 | 6.426 | 6.592 | 58,635,928 | +0.13(+1.97%) |
Jul 13, 2009 | 6.295 | 6.480 | 6.210 | 6.465 | 46,148,832 | +0.18(+2.82%) |
Jul 10, 2009 | 6.176 | 6.338 | 6.176 | 6.287 | 42,409,652 | +0.08(+1.31%) |
Jul 09, 2009 | 6.203 | 6.268 | 6.083 | 6.207 | 46,096,760 | +0.03(+0.44%) |
Jul 08, 2009 | 6.187 | 6.326 | 6.122 | 6.179 | 46,177,228 | +0.04(+0.69%) |
Jul 07, 2009 | 6.365 | 6.399 | 6.114 | 6.137 | 47,846,476 | -0.21(-3.28%) |
Jul 06, 2009 | 6.299 | 6.365 | 6.218 | 6.345 | 46,361,548 | +0.04(+0.67%) |
Jul 02, 2009 | 6.415 | 6.415 | 6.257 | 6.303 | 36,686,960 | -0.17(-2.62%) |
Jul 01, 2009 | 6.635 | 6.658 | 6.453 | 6.473 | 41,802,456 | -0.14(-2.04%) |
Jun 30, 2009 | 6.642 | 6.739 | 6.492 | 6.608 | 67,438,168 | -0.09(-1.32%) |
Jun 29, 2009 | 6.723 | 6.824 | 6.650 | 6.696 | 135,331,248 | +0.00(+0.06%) |
Jun 26, 2009 | 6.585 | 6.750 | 6.573 | 6.693 | 73,329,176 | +0.08(+1.23%) |
Jun 25, 2009 | 6.558 | 6.619 | 6.399 | 6.612 | 28,507,694 | +0.15(+2.27%) |
Jun 24, 2009 | 6.372 | 6.602 | 6.342 | 6.465 | 35,339,936 | +0.13(+2.07%) |
Jun 23, 2009 | 6.295 | 6.396 | 6.203 | 6.334 | 43,511,148 | -0.01(-0.18%) |
Jun 22, 2009 | 6.592 | 6.658 | 6.318 | 6.345 | 42,458,304 | -0.32(-4.80%) |
Jun 19, 2009 | 6.696 | 6.743 | 6.623 | 6.666 | 36,108,800 | +0.06(+0.93%) |
Jun 18, 2009 | 6.581 | 6.650 | 6.511 | 6.604 | 39,190,968 | +0.01(+0.18%) |
Jun 17, 2009 | 6.631 | 6.704 | 6.558 | 6.592 | 41,303,836 | -0.05(-0.81%) |
Jun 16, 2009 | 6.731 | 6.812 | 6.565 | 6.646 | 36,809,656 | -0.07(-0.98%) |
Jun 15, 2009 | 6.804 | 6.843 | 6.588 | 6.712 | 40,059,880 | -0.15(-2.25%) |
Jun 12, 2009 | 6.920 | 6.924 | 6.731 | 6.866 | 28,215,810 | -0.03(-0.45%) |
Jun 11, 2009 | 6.847 | 7.001 | 6.797 | 6.897 | 85,762,784 | +0.10(+1.42%) |
Jun 10, 2009 | 6.936 | 6.943 | 6.685 | 6.801 | 44,479,828 | -0.03(-0.45%) |
Jun 09, 2009 | 6.870 | 6.912 | 6.797 | 6.831 | 32,263,146 | +0.03(+0.40%) |
Jun 08, 2009 | 6.804 | 6.924 | 6.704 | 6.804 | 31,924,436 | -0.08(-1.12%) |
Jun 05, 2009 | 6.951 | 6.997 | 6.774 | 6.882 | 48,550,448 | -0.06(-0.89%) |
Jun 04, 2009 | 6.885 | 6.986 | 6.874 | 6.943 | 49,014,728 | +0.01(+0.17%) |
Jun 03, 2009 | 7.044 | 7.040 | 6.802 | 6.932 | 87,004,896 | +0.00(+0.06%) |
Jun 02, 2009 | 7.044 | 7.059 | 6.882 | 6.928 | 42,979,352 | -0.11(-1.54%) |
Jun 01, 2009 | 6.893 | 7.094 | 6.820 | 7.036 | 39,515,860 | +0.24(+3.52%) |
May 29, 2009 | 6.685 | 6.797 | 6.639 | 6.797 | 34,579,384 | +0.11(+1.61%) |
May 28, 2009 | 6.546 | 6.731 | 6.369 | 6.689 | 44,614,816 | +0.16(+2.48%) |
May 27, 2009 | 6.747 | 6.785 | 6.496 | 6.527 | 48,904,664 | -0.24(-3.53%) |
May 26, 2009 | 6.612 | 6.839 | 6.538 | 6.766 | 38,531,868 | +0.07(+1.04%) |
May 22, 2009 | 6.604 | 6.789 | 6.504 | 6.696 | 32,859,172 | +0.08(+1.22%) |
May 21, 2009 | 6.754 | 6.789 | 6.519 | 6.615 | 36,429,012 | -0.22(-3.16%) |
May 20, 2009 | 6.874 | 7.078 | 6.774 | 6.831 | 30,662,470 | -0.06(-0.90%) |
May 19, 2009 | 6.847 | 6.966 | 6.696 | 6.893 | 37,600,200 | +0.07(+0.96%) |
May 18, 2009 | 6.561 | 6.828 | 6.523 | 6.828 | 40,715,608 | +0.30(+4.67%) |
May 15, 2009 | 6.519 | 6.583 | 6.415 | 6.523 | 34,697,960 | +0.03(+0.42%) |
May 14, 2009 | 6.322 | 6.588 | 6.280 | 6.496 | 46,347,436 | +0.26(+4.14%) |
May 13, 2009 | 6.488 | 6.523 | 6.214 | 6.237 | 43,337,956 | -0.35(-5.27%) |
May 12, 2009 | 6.642 | 6.731 | 6.511 | 6.585 | 24,550,530 | -0.06(-0.93%) |
May 11, 2009 | 6.577 | 6.747 | 6.507 | 6.646 | 29,064,670 | -0.06(-0.86%) |
May 08, 2009 | 6.507 | 6.779 | 6.480 | 6.704 | 45,062,560 | +0.25(+3.82%) |
May 07, 2009 | 6.731 | 6.781 | 6.342 | 6.457 | 51,315,788 | -0.16(-2.39%) |
May 06, 2009 | 6.681 | 6.797 | 6.484 | 6.615 | 53,892,224 | -0.02(-0.23%) |
May 05, 2009 | 6.407 | 6.660 | 6.388 | 6.631 | 51,659,104 | +0.17(+2.69%) |
May 04, 2009 | 6.469 | 6.500 | 6.326 | 6.457 | 32,656,602 | +0.09(+1.39%) |