Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.558 | 8.739 | 8.502 | 8.720 | 30,558,996 | +0.09(+1.08%) |
Aug 28, 2009 | 8.875 | 8.882 | 8.577 | 8.626 | 46,203,408 | +0.14(+1.69%) |
Aug 27, 2009 | 8.440 | 8.483 | 8.284 | 8.483 | 37,876,864 | +0.31(+3.81%) |
Aug 26, 2009 | 8.116 | 8.241 | 8.054 | 8.172 | 31,272,986 | +0.32(+4.04%) |
Aug 25, 2009 | 7.936 | 7.985 | 7.817 | 7.855 | 43,259,004 | +0.09(+1.12%) |
Aug 24, 2009 | 7.923 | 8.010 | 7.768 | 7.768 | 32,462,762 | -0.01(-0.08%) |
Aug 21, 2009 | 7.649 | 7.842 | 7.643 | 7.774 | 23,879,424 | +0.15(+1.96%) |
Aug 20, 2009 | 7.643 | 7.649 | 7.543 | 7.624 | 33,160,810 | -0.06(-0.81%) |
Aug 19, 2009 | 7.543 | 7.736 | 7.531 | 7.687 | 29,249,822 | -0.08(-1.04%) |
Aug 18, 2009 | 7.761 | 7.811 | 7.718 | 7.768 | 25,276,458 | -0.04(-0.56%) |
Aug 17, 2009 | 7.842 | 7.855 | 7.718 | 7.811 | 28,410,358 | -0.30(-3.68%) |
Aug 14, 2009 | 8.172 | 8.197 | 8.029 | 8.110 | 27,615,228 | -0.08(-0.99%) |
Aug 13, 2009 | 8.303 | 8.309 | 8.054 | 8.191 | 31,910,894 | -0.02(-0.23%) |
Aug 12, 2009 | 8.172 | 8.315 | 8.160 | 8.209 | 30,768,174 | +0.07(+0.84%) |
Aug 11, 2009 | 8.197 | 8.203 | 8.073 | 8.141 | 17,431,876 | -0.08(-0.98%) |
Aug 10, 2009 | 8.241 | 8.259 | 8.153 | 8.222 | 14,653,118 | -0.01(-0.08%) |
Aug 07, 2009 | 8.265 | 8.340 | 8.197 | 8.228 | 20,673,164 | +0.00(+0.00%) |
Aug 06, 2009 | 8.265 | 8.290 | 8.166 | 8.228 | 22,034,590 | -0.04(-0.45%) |
Aug 05, 2009 | 8.259 | 8.309 | 8.085 | 8.265 | 28,737,930 | -0.02(-0.21%) |
Aug 04, 2009 | 8.384 | 8.421 | 8.262 | 8.283 | 24,473,918 | -0.13(-1.57%) |
Aug 03, 2009 | 8.409 | 8.471 | 8.364 | 8.415 | 22,968,358 | +0.11(+1.35%) |
Jul 31, 2009 | 8.191 | 8.396 | 8.141 | 8.303 | 40,133,976 | +0.21(+2.54%) |
Jul 30, 2009 | 8.097 | 8.247 | 8.073 | 8.097 | 42,783,100 | +0.01(+0.08%) |
Jul 29, 2009 | 8.129 | 8.185 | 8.041 | 8.091 | 35,653,444 | -0.09(-1.14%) |
Jul 28, 2009 | 8.141 | 8.185 | 8.054 | 8.185 | 37,340,560 | +0.02(+0.23%) |
Jul 27, 2009 | 8.185 | 8.197 | 8.085 | 8.166 | 36,463,436 | -0.05(-0.61%) |
Jul 24, 2009 | 8.203 | 8.278 | 8.085 | 8.216 | 33,772,432 | -0.08(-0.98%) |
Jul 23, 2009 | 8.141 | 8.378 | 8.110 | 8.297 | 36,861,492 | +0.21(+2.54%) |
Jul 22, 2009 | 7.848 | 8.209 | 7.805 | 8.091 | 68,277,216 | +0.12(+1.48%) |
Jul 21, 2009 | 8.066 | 8.091 | 7.911 | 7.973 | 61,540,452 | -0.05(-0.62%) |
Jul 20, 2009 | 8.247 | 8.340 | 7.998 | 8.023 | 80,571,480 | -0.31(-3.73%) |
Jul 17, 2009 | 8.116 | 8.334 | 7.985 | 8.334 | 67,705,152 | -0.04(-0.52%) |
Jul 16, 2009 | 8.527 | 8.595 | 8.253 | 8.378 | 158,626,880 | -1.38(-14.16%) |
Jul 15, 2009 | 9.560 | 9.815 | 9.485 | 9.759 | 55,466,888 | +0.60(+6.59%) |
Jul 14, 2009 | 9.199 | 9.224 | 8.931 | 9.156 | 42,201,948 | -0.07(-0.81%) |
Jul 13, 2009 | 9.019 | 9.299 | 8.919 | 9.230 | 35,216,732 | +0.40(+4.58%) |
Jul 10, 2009 | 8.813 | 8.900 | 8.670 | 8.826 | 22,341,218 | -0.06(-0.70%) |
Jul 09, 2009 | 8.975 | 9.025 | 8.838 | 8.888 | 24,188,258 | +0.07(+0.78%) |
Jul 08, 2009 | 8.857 | 8.900 | 8.651 | 8.819 | 29,106,458 | -0.03(-0.35%) |
Jul 07, 2009 | 9.019 | 9.056 | 8.819 | 8.851 | 29,862,180 | -0.13(-1.46%) |
Jul 06, 2009 | 8.894 | 9.025 | 8.869 | 8.981 | 22,740,370 | -0.08(-0.89%) |
Jul 02, 2009 | 9.143 | 9.193 | 9.000 | 9.062 | 20,020,994 | -0.13(-1.42%) |
Jul 01, 2009 | 9.286 | 9.355 | 9.162 | 9.193 | 30,883,414 | +0.12(+1.30%) |
Jun 30, 2009 | 9.429 | 9.429 | 9.025 | 9.075 | 39,702,584 | -0.27(-2.86%) |
Jun 29, 2009 | 9.367 | 9.404 | 9.280 | 9.342 | 23,483,962 | +0.12(+1.28%) |
Jun 26, 2009 | 9.274 | 9.336 | 9.199 | 9.224 | 21,047,098 | +0.08(+0.88%) |
Jun 25, 2009 | 9.025 | 9.162 | 8.919 | 9.143 | 26,596,934 | +0.04(+0.48%) |
Jun 24, 2009 | 9.187 | 9.292 | 9.037 | 9.099 | 30,110,198 | +0.10(+1.11%) |
Jun 23, 2009 | 9.043 | 9.050 | 8.813 | 9.000 | 29,965,066 | +0.24(+2.70%) |
Jun 22, 2009 | 9.006 | 9.019 | 8.720 | 8.763 | 25,636,390 | -0.37(-4.02%) |
Jun 19, 2009 | 9.174 | 9.268 | 8.938 | 9.131 | 36,429,940 | -0.09(-1.01%) |
Jun 18, 2009 | 9.205 | 9.342 | 9.099 | 9.224 | 23,551,886 | +0.01(+0.07%) |
Jun 17, 2009 | 9.274 | 9.305 | 9.043 | 9.218 | 22,906,728 | +0.01(+0.14%) |
Jun 16, 2009 | 9.442 | 9.460 | 9.162 | 9.205 | 25,092,794 | -0.11(-1.14%) |
Jun 15, 2009 | 9.510 | 9.529 | 9.187 | 9.311 | 26,060,908 | -0.45(-4.59%) |
Jun 12, 2009 | 9.765 | 9.765 | 9.554 | 9.759 | 25,169,866 | -0.17(-1.75%) |
Jun 11, 2009 | 9.853 | 10.05 | 9.834 | 9.934 | 21,303,478 | +0.03(+0.31%) |
Jun 10, 2009 | 10.06 | 10.07 | 9.784 | 9.902 | 27,485,256 | +0.04(+0.38%) |
Jun 09, 2009 | 9.877 | 9.965 | 9.747 | 9.865 | 33,806,816 | +0.34(+3.59%) |
Jun 08, 2009 | 9.417 | 9.604 | 9.317 | 9.523 | 19,539,822 | +0.05(+0.53%) |
Jun 05, 2009 | 9.703 | 9.722 | 9.386 | 9.473 | 26,287,778 | -0.07(-0.78%) |
Jun 04, 2009 | 9.641 | 9.709 | 9.423 | 9.548 | 24,699,744 | +0.02(+0.26%) |
Jun 03, 2009 | 9.790 | 9.821 | 9.423 | 9.523 | 52,963,120 | -0.53(-5.26%) |
Jun 02, 2009 | 10.21 | 10.32 | 10.02 | 10.05 | 52,390,988 | -0.01(-0.12%) |