Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.567 | 8.602 | 8.467 | 8.540 | 25,806,666 | -0.12(-1.42%) |
Aug 28, 2009 | 8.687 | 8.849 | 8.625 | 8.664 | 35,154,540 | +0.02(+0.22%) |
Aug 27, 2009 | 8.563 | 8.702 | 8.490 | 8.644 | 32,598,736 | +0.05(+0.63%) |
Aug 26, 2009 | 8.552 | 8.610 | 8.397 | 8.590 | 42,068,848 | -0.02(-0.18%) |
Aug 25, 2009 | 8.583 | 8.687 | 8.521 | 8.606 | 27,965,014 | +0.03(+0.36%) |
Aug 24, 2009 | 8.513 | 8.644 | 8.513 | 8.575 | 27,558,072 | +0.06(+0.68%) |
Aug 21, 2009 | 8.324 | 8.525 | 8.216 | 8.517 | 41,482,424 | +0.26(+3.18%) |
Aug 20, 2009 | 8.112 | 8.289 | 8.112 | 8.255 | 23,966,634 | +0.10(+1.28%) |
Aug 19, 2009 | 7.985 | 8.181 | 7.927 | 8.151 | 37,977,116 | +0.07(+0.82%) |
Aug 18, 2009 | 8.066 | 8.135 | 8.004 | 8.084 | 30,764,644 | +0.05(+0.57%) |
Aug 17, 2009 | 8.143 | 8.274 | 7.931 | 8.039 | 52,290,644 | -0.31(-3.70%) |
Aug 14, 2009 | 8.532 | 8.552 | 8.293 | 8.347 | 39,897,108 | -0.20(-2.35%) |
Aug 13, 2009 | 8.702 | 8.706 | 8.490 | 8.548 | 39,038,768 | -0.07(-0.81%) |
Aug 12, 2009 | 8.542 | 8.718 | 8.509 | 8.617 | 38,300,396 | +0.08(+0.99%) |
Aug 11, 2009 | 8.625 | 8.675 | 8.486 | 8.532 | 41,308,232 | -0.14(-1.65%) |
Aug 10, 2009 | 8.741 | 8.741 | 8.544 | 8.675 | 33,530,550 | -0.02(-0.27%) |
Aug 07, 2009 | 8.772 | 8.926 | 8.687 | 8.698 | 60,642,080 | +0.03(+0.36%) |
Aug 06, 2009 | 8.278 | 8.722 | 8.251 | 8.668 | 68,324,168 | +0.33(+3.98%) |
Aug 05, 2009 | 8.378 | 8.455 | 8.170 | 8.336 | 53,661,828 | -0.09(-1.05%) |
Aug 04, 2009 | 8.428 | 8.509 | 8.318 | 8.424 | 40,784,124 | -0.08(-0.91%) |
Aug 03, 2009 | 8.563 | 8.571 | 8.378 | 8.502 | 65,976,548 | +0.30(+3.72%) |
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%) |