Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.179 | 8.269 | 8.129 | 8.262 | 206,761,760 | +0.09(+1.09%) |
Jul 30, 2009 | 8.072 | 8.275 | 8.072 | 8.173 | 206,976,464 | +0.18(+2.22%) |
Jul 29, 2009 | 7.944 | 8.033 | 7.919 | 7.995 | 159,598,672 | +0.00(+0.00%) |
Jul 28, 2009 | 7.964 | 8.027 | 7.919 | 7.995 | 94,224,952 | +0.00(+0.00%) |
Jul 27, 2009 | 7.919 | 8.033 | 7.919 | 7.995 | 145,121,824 | +0.11(+1.37%) |
Jul 24, 2009 | 7.862 | 7.932 | 7.786 | 7.887 | 114,253,968 | -0.04(-0.56%) |
Jul 23, 2009 | 7.722 | 7.976 | 7.678 | 7.932 | 200,307,584 | +0.22(+2.88%) |
Jul 22, 2009 | 7.563 | 7.773 | 7.551 | 7.710 | 157,469,200 | +0.01(+0.08%) |
Jul 21, 2009 | 7.779 | 7.805 | 7.627 | 7.703 | 200,671,024 | -0.07(-0.90%) |
Jul 20, 2009 | 7.767 | 7.823 | 7.716 | 7.773 | 173,462,672 | +0.06(+0.82%) |
Jul 17, 2009 | 7.779 | 7.811 | 7.652 | 7.710 | 221,623,840 | -0.05(-0.65%) |
Jul 16, 2009 | 7.716 | 7.837 | 7.633 | 7.760 | 189,131,744 | -0.03(-0.33%) |
Jul 15, 2009 | 7.589 | 7.875 | 7.576 | 7.786 | 284,912,448 | +0.30(+4.07%) |
Jul 14, 2009 | 7.506 | 7.519 | 7.379 | 7.481 | 249,772,112 | -0.02(-0.25%) |
Jul 13, 2009 | 7.258 | 7.506 | 7.252 | 7.500 | 355,727,264 | +0.45(+6.40%) |
Jul 10, 2009 | 7.094 | 7.113 | 6.998 | 7.049 | 150,604,992 | -0.10(-1.33%) |
Jul 09, 2009 | 7.157 | 7.221 | 7.087 | 7.144 | 205,677,744 | +0.09(+1.26%) |
Jul 08, 2009 | 7.189 | 7.208 | 6.878 | 7.055 | 317,390,080 | -0.12(-1.68%) |
Jul 07, 2009 | 7.297 | 7.316 | 7.151 | 7.176 | 153,020,496 | -0.11(-1.57%) |
Jul 06, 2009 | 7.214 | 7.303 | 7.144 | 7.290 | 137,675,888 | +0.01(+0.09%) |
Jul 02, 2009 | 7.468 | 7.475 | 7.265 | 7.284 | 159,990,176 | -0.26(-3.45%) |
Jul 01, 2009 | 7.602 | 7.640 | 7.538 | 7.544 | 91,870,952 | -0.04(-0.59%) |
Jun 30, 2009 | 7.671 | 7.690 | 7.532 | 7.589 | 159,501,760 | -0.08(-0.99%) |
Jun 29, 2009 | 7.589 | 7.684 | 7.507 | 7.665 | 175,371,184 | +0.10(+1.26%) |
Jun 26, 2009 | 7.494 | 7.602 | 7.452 | 7.570 | 115,156,032 | +0.04(+0.51%) |
Jun 25, 2009 | 7.360 | 7.532 | 7.351 | 7.532 | 200,291,552 | +0.16(+2.15%) |
Jun 24, 2009 | 7.386 | 7.494 | 7.316 | 7.373 | 170,249,360 | +0.09(+1.22%) |
Jun 23, 2009 | 7.259 | 7.360 | 7.176 | 7.284 | 220,925,872 | +0.08(+1.15%) |
Jun 22, 2009 | 7.544 | 7.595 | 7.195 | 7.201 | 209,741,216 | -0.44(-5.81%) |
Jun 19, 2009 | 7.608 | 7.690 | 7.500 | 7.646 | 279,688,288 | +0.13(+1.69%) |
Jun 18, 2009 | 7.368 | 7.557 | 7.361 | 7.519 | 191,533,920 | +0.18(+2.41%) |
Jun 17, 2009 | 7.564 | 7.526 | 7.279 | 7.342 | 328,467,168 | -0.22(-2.93%) |
Jun 16, 2009 | 7.715 | 7.734 | 7.532 | 7.564 | 179,201,216 | -0.13(-1.73%) |
Jun 15, 2009 | 7.823 | 7.842 | 7.665 | 7.696 | 151,000,736 | -0.20(-2.56%) |
Jun 12, 2009 | 7.842 | 7.905 | 7.823 | 7.899 | 129,875,576 | +0.05(+0.64%) |
Jun 11, 2009 | 7.785 | 7.962 | 7.772 | 7.848 | 247,549,312 | +0.11(+1.47%) |
Jun 10, 2009 | 7.949 | 7.956 | 7.690 | 7.734 | 248,091,344 | -0.17(-2.16%) |
Jun 09, 2009 | 7.892 | 7.930 | 7.810 | 7.905 | 147,390,208 | +0.06(+0.73%) |
Jun 08, 2009 | 7.835 | 7.924 | 7.753 | 7.848 | 146,853,472 | +0.06(+0.73%) |
Jun 05, 2009 | 7.994 | 8.013 | 7.734 | 7.791 | 241,556,832 | -0.07(-0.88%) |
Jun 04, 2009 | 7.658 | 7.873 | 7.639 | 7.861 | 257,823,856 | +0.27(+3.58%) |
Jun 03, 2009 | 7.639 | 7.709 | 7.513 | 7.589 | 221,923,376 | -0.10(-1.32%) |
Jun 02, 2009 | 7.709 | 7.779 | 7.646 | 7.690 | 304,741,472 | -0.13(-1.62%) |
Jun 01, 2009 | 7.835 | 7.962 | 7.741 | 7.817 | 303,577,568 | +0.08(+1.06%) |
May 29, 2009 | 7.658 | 7.810 | 7.513 | 7.734 | 297,966,336 | +0.14(+1.83%) |
May 28, 2009 | 7.443 | 7.620 | 7.317 | 7.595 | 293,663,232 | +0.21(+2.83%) |
May 27, 2009 | 7.684 | 7.709 | 7.361 | 7.386 | 271,391,936 | -0.23(-2.99%) |
May 26, 2009 | 7.285 | 7.646 | 7.279 | 7.614 | 237,956,480 | +0.24(+3.26%) |
May 22, 2009 | 7.494 | 7.513 | 7.342 | 7.374 | 151,691,312 | -0.05(-0.68%) |
May 21, 2009 | 7.304 | 7.507 | 7.285 | 7.424 | 343,670,336 | +0.01(+0.17%) |
May 20, 2009 | 7.791 | 7.823 | 7.361 | 7.412 | 434,556,000 | -0.20(-2.66%) |
May 19, 2009 | 7.772 | 7.899 | 7.602 | 7.614 | 249,511,216 | -0.16(-2.03%) |
May 18, 2009 | 7.500 | 7.823 | 7.443 | 7.772 | 216,858,064 | +0.48(+6.59%) |
May 15, 2009 | 7.469 | 7.532 | 7.228 | 7.292 | 241,598,752 | -0.15(-2.04%) |
May 14, 2009 | 7.140 | 7.513 | 7.134 | 7.443 | 275,388,032 | +0.24(+3.34%) |
May 13, 2009 | 7.374 | 7.431 | 7.020 | 7.203 | 305,229,888 | -0.23(-3.06%) |
May 12, 2009 | 7.810 | 7.829 | 7.349 | 7.431 | 326,579,072 | -0.32(-4.16%) |
May 11, 2009 | 7.975 | 8.069 | 7.722 | 7.753 | 326,176,704 | -0.48(-5.84%) |
May 08, 2009 | 7.665 | 8.272 | 7.722 | 8.234 | 473,921,824 | +0.57(+7.43%) |
May 07, 2009 | 8.266 | 8.266 | 7.545 | 7.665 | 449,648,384 | -0.23(-2.88%) |
May 06, 2009 | 7.532 | 7.943 | 7.494 | 7.892 | 424,036,512 | +0.58(+7.96%) |
May 05, 2009 | 7.279 | 7.443 | 7.235 | 7.311 | 256,923,104 | -0.11(-1.45%) |
May 04, 2009 | 7.096 | 7.424 | 7.089 | 7.418 | 334,870,208 | +0.68(+10.14%) |