Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.960 | 7.277 | 6.907 | 7.238 | 30,006,792 | +0.08(+1.11%) |
Aug 28, 2009 | 7.105 | 7.198 | 6.960 | 7.158 | 25,924,708 | +0.16(+2.27%) |
Aug 27, 2009 | 7.052 | 7.079 | 6.867 | 7.000 | 25,512,478 | -0.11(-1.49%) |
Aug 26, 2009 | 7.013 | 7.191 | 6.947 | 7.105 | 27,274,724 | +0.00(+0.00%) |
Aug 25, 2009 | 7.079 | 7.178 | 6.980 | 7.105 | 30,853,356 | +0.15(+2.09%) |
Aug 24, 2009 | 7.324 | 7.410 | 6.874 | 6.960 | 37,886,420 | -0.26(-3.57%) |
Aug 21, 2009 | 7.033 | 7.244 | 6.947 | 7.217 | 31,207,600 | +0.33(+4.79%) |
Aug 20, 2009 | 6.715 | 6.973 | 6.689 | 6.887 | 25,911,766 | +0.20(+2.97%) |
Aug 19, 2009 | 6.550 | 6.742 | 6.536 | 6.689 | 23,499,342 | -0.05(-0.79%) |
Aug 18, 2009 | 6.583 | 6.834 | 6.490 | 6.742 | 29,601,268 | +0.28(+4.41%) |
Aug 17, 2009 | 6.555 | 6.742 | 6.305 | 6.457 | 31,318,496 | -0.51(-7.31%) |
Aug 14, 2009 | 7.105 | 7.165 | 6.755 | 6.966 | 40,687,112 | -0.21(-2.86%) |
Aug 13, 2009 | 6.854 | 7.224 | 6.742 | 7.172 | 49,740,124 | +0.40(+5.86%) |
Aug 12, 2009 | 6.397 | 6.834 | 6.397 | 6.775 | 51,153,492 | +0.30(+4.60%) |
Aug 11, 2009 | 6.411 | 6.517 | 6.186 | 6.477 | 44,306,672 | +0.04(+0.62%) |
Aug 10, 2009 | 6.351 | 6.517 | 6.305 | 6.437 | 31,486,094 | +0.01(+0.21%) |
Aug 07, 2009 | 6.417 | 6.596 | 6.285 | 6.424 | 47,161,784 | +0.20(+3.19%) |
Aug 06, 2009 | 6.675 | 6.682 | 6.173 | 6.225 | 55,561,796 | -0.38(-5.81%) |
Aug 05, 2009 | 6.808 | 6.960 | 6.556 | 6.609 | 60,331,672 | -0.02(-0.31%) |
Aug 04, 2009 | 6.305 | 6.768 | 6.179 | 6.630 | 59,419,160 | +0.26(+4.06%) |
Aug 03, 2009 | 6.543 | 6.583 | 6.199 | 6.371 | 40,774,448 | +0.09(+1.37%) |
Jul 31, 2009 | 6.139 | 6.292 | 6.120 | 6.285 | 49,611,652 | +0.07(+1.06%) |
Jul 30, 2009 | 6.040 | 6.252 | 5.991 | 6.219 | 52,214,016 | +0.33(+5.62%) |
Jul 29, 2009 | 5.762 | 6.014 | 5.663 | 5.888 | 60,134,556 | +0.22(+3.97%) |
Jul 28, 2009 | 5.643 | 5.802 | 5.504 | 5.663 | 31,019,120 | -0.08(-1.38%) |
Jul 27, 2009 | 5.564 | 5.855 | 5.484 | 5.743 | 39,257,176 | +0.13(+2.23%) |
Jul 24, 2009 | 5.299 | 5.716 | 5.246 | 5.617 | 46,978,404 | +0.32(+6.00%) |
Jul 23, 2009 | 5.266 | 5.478 | 5.140 | 5.299 | 106,515,592 | +0.66(+14.27%) |
Jul 22, 2009 | 4.406 | 4.770 | 4.360 | 4.638 | 44,529,392 | +0.16(+3.55%) |
Jul 21, 2009 | 4.744 | 4.744 | 4.439 | 4.479 | 39,669,656 | -0.25(-5.31%) |
Jul 20, 2009 | 4.691 | 4.823 | 4.631 | 4.730 | 24,388,248 | +0.09(+2.00%) |
Jul 17, 2009 | 4.882 | 4.955 | 4.631 | 4.638 | 33,925,364 | -0.24(-4.88%) |
Jul 16, 2009 | 4.849 | 4.929 | 4.763 | 4.876 | 25,251,386 | -0.06(-1.21%) |
Jul 15, 2009 | 4.704 | 4.942 | 4.684 | 4.935 | 38,626,116 | +0.26(+5.67%) |
Jul 14, 2009 | 4.750 | 4.763 | 4.538 | 4.671 | 29,895,754 | -0.07(-1.40%) |
Jul 13, 2009 | 4.565 | 4.757 | 4.399 | 4.737 | 36,925,980 | +0.41(+9.48%) |
Jul 10, 2009 | 4.426 | 4.466 | 4.274 | 4.327 | 31,466,656 | -0.15(-3.25%) |
Jul 09, 2009 | 4.452 | 4.691 | 4.399 | 4.472 | 37,497,364 | +0.12(+2.74%) |
Jul 08, 2009 | 4.611 | 4.628 | 4.188 | 4.353 | 62,485,228 | -0.15(-3.38%) |
Jul 07, 2009 | 4.492 | 4.631 | 4.433 | 4.505 | 21,965,548 | -0.01(-0.15%) |
Jul 06, 2009 | 4.466 | 4.585 | 4.373 | 4.512 | 25,416,246 | -0.04(-0.87%) |
Jul 02, 2009 | 4.611 | 4.638 | 4.545 | 4.552 | 19,911,210 | -0.19(-3.91%) |
Jul 01, 2009 | 4.750 | 4.790 | 4.638 | 4.737 | 28,975,000 | +0.04(+0.85%) |
Jun 30, 2009 | 4.651 | 4.724 | 4.499 | 4.697 | 37,413,428 | +0.02(+0.42%) |
Jun 29, 2009 | 4.697 | 4.744 | 4.499 | 4.677 | 30,194,186 | +0.08(+1.73%) |
Jun 26, 2009 | 4.578 | 4.638 | 4.472 | 4.598 | 29,707,748 | -0.01(-0.14%) |
Jun 25, 2009 | 4.446 | 4.605 | 4.393 | 4.605 | 26,129,604 | +0.12(+2.65%) |
Jun 24, 2009 | 4.538 | 4.611 | 4.386 | 4.486 | 36,346,088 | +0.03(+0.74%) |
Jun 23, 2009 | 4.499 | 4.664 | 4.175 | 4.452 | 61,846,852 | -0.01(-0.30%) |
Jun 22, 2009 | 4.744 | 4.830 | 4.433 | 4.466 | 39,264,108 | -0.39(-8.04%) |
Jun 19, 2009 | 4.863 | 4.935 | 4.631 | 4.856 | 102,930,712 | +0.07(+1.38%) |
Jun 18, 2009 | 4.545 | 4.863 | 4.399 | 4.790 | 47,730,952 | +0.28(+6.31%) |
Jun 17, 2009 | 4.697 | 4.724 | 4.208 | 4.505 | 58,470,912 | -0.24(-5.15%) |
Jun 16, 2009 | 5.088 | 5.101 | 4.677 | 4.750 | 52,109,596 | -0.26(-5.15%) |
Jun 15, 2009 | 5.207 | 5.213 | 4.968 | 5.008 | 31,854,944 | -0.30(-5.73%) |
Jun 12, 2009 | 5.127 | 5.312 | 5.121 | 5.312 | 34,199,128 | +0.17(+3.35%) |
Jun 11, 2009 | 4.962 | 5.286 | 4.949 | 5.140 | 69,895,008 | +0.28(+5.86%) |
Jun 10, 2009 | 4.823 | 4.942 | 4.671 | 4.856 | 49,939,480 | +0.11(+2.37%) |
Jun 09, 2009 | 4.856 | 4.863 | 4.730 | 4.744 | 38,191,700 | -0.05(-1.10%) |
Jun 08, 2009 | 4.889 | 4.896 | 4.585 | 4.796 | 47,145,404 | +0.08(+1.68%) |
Jun 05, 2009 | 4.803 | 4.902 | 4.591 | 4.717 | 76,466,672 | +0.09(+1.86%) |
Jun 04, 2009 | 4.532 | 4.810 | 4.446 | 4.631 | 163,180,992 | +0.32(+7.36%) |
Jun 03, 2009 | 4.380 | 4.512 | 4.267 | 4.314 | 32,492,134 | -0.13(-2.98%) |
Jun 02, 2009 | 4.591 | 4.591 | 4.347 | 4.446 | 51,624,800 | -0.19(-4.00%) |