Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.293 | 8.312 | 8.212 | 8.239 | 19,760,928 | -0.07(-0.87%) |
Aug 28, 2009 | 8.430 | 8.453 | 8.266 | 8.312 | 17,527,226 | -0.08(-1.00%) |
Aug 27, 2009 | 8.327 | 8.434 | 8.308 | 8.396 | 24,752,812 | +0.04(+0.46%) |
Aug 26, 2009 | 8.125 | 8.357 | 8.071 | 8.357 | 25,876,792 | +0.23(+2.87%) |
Aug 25, 2009 | 8.128 | 8.186 | 8.052 | 8.125 | 22,753,228 | -0.00(-0.05%) |
Aug 24, 2009 | 8.167 | 8.216 | 8.102 | 8.128 | 20,484,530 | -0.03(-0.37%) |
Aug 21, 2009 | 8.109 | 8.182 | 8.014 | 8.159 | 20,741,038 | +0.09(+1.09%) |
Aug 20, 2009 | 7.949 | 8.075 | 7.941 | 8.071 | 19,319,584 | +0.08(+1.00%) |
Aug 19, 2009 | 7.896 | 7.995 | 7.892 | 7.991 | 19,014,370 | +0.05(+0.67%) |
Aug 18, 2009 | 8.014 | 8.051 | 7.922 | 7.938 | 18,924,520 | -0.04(-0.56%) |
Aug 17, 2009 | 7.953 | 8.044 | 7.934 | 7.983 | 13,060,194 | -0.05(-0.58%) |
Aug 14, 2009 | 8.106 | 8.144 | 7.941 | 8.029 | 24,422,762 | -0.10(-1.17%) |
Aug 13, 2009 | 8.155 | 8.191 | 8.048 | 8.125 | 21,542,738 | +0.01(+0.09%) |
Aug 12, 2009 | 7.983 | 8.193 | 7.983 | 8.117 | 17,087,376 | +0.12(+1.53%) |
Aug 11, 2009 | 7.987 | 8.041 | 7.949 | 7.995 | 17,942,576 | +0.01(+0.10%) |
Aug 10, 2009 | 8.010 | 8.044 | 7.945 | 7.987 | 19,891,306 | +0.01(+0.14%) |
Aug 07, 2009 | 8.170 | 8.170 | 7.941 | 7.976 | 30,202,664 | -0.16(-1.97%) |
Aug 06, 2009 | 8.220 | 8.228 | 8.094 | 8.136 | 24,378,716 | -0.07(-0.88%) |
Aug 05, 2009 | 8.235 | 8.266 | 8.144 | 8.209 | 20,960,522 | -0.01(-0.09%) |
Aug 04, 2009 | 8.228 | 8.262 | 8.151 | 8.216 | 20,081,326 | -0.01(-0.14%) |
Aug 03, 2009 | 8.201 | 8.243 | 8.144 | 8.228 | 18,336,870 | +0.07(+0.84%) |
Jul 31, 2009 | 8.140 | 8.205 | 8.098 | 8.159 | 15,574,818 | +0.03(+0.42%) |
Jul 30, 2009 | 8.064 | 8.184 | 8.014 | 8.125 | 25,627,718 | +0.09(+1.09%) |
Jul 29, 2009 | 8.075 | 8.128 | 8.014 | 8.037 | 28,602,322 | -0.00(-0.05%) |
Jul 28, 2009 | 8.075 | 8.167 | 8.037 | 8.041 | 18,945,596 | -0.05(-0.66%) |
Jul 27, 2009 | 8.167 | 8.174 | 8.048 | 8.094 | 16,720,185 | -0.06(-0.70%) |
Jul 24, 2009 | 8.025 | 8.174 | 7.983 | 8.151 | 25,680,724 | +0.15(+1.81%) |
Jul 23, 2009 | 8.025 | 8.094 | 7.827 | 8.006 | 45,589,952 | -0.16(-1.96%) |
Jul 22, 2009 | 8.212 | 8.273 | 8.151 | 8.167 | 18,853,062 | -0.05(-0.56%) |
Jul 21, 2009 | 8.262 | 8.331 | 8.167 | 8.212 | 19,824,440 | +0.00(+0.05%) |
Jul 20, 2009 | 8.312 | 8.312 | 8.170 | 8.209 | 21,694,442 | -0.06(-0.69%) |
Jul 17, 2009 | 8.369 | 8.415 | 8.235 | 8.266 | 16,643,233 | -0.12(-1.46%) |
Jul 16, 2009 | 8.350 | 8.422 | 8.308 | 8.388 | 16,011,039 | +0.03(+0.37%) |
Jul 15, 2009 | 8.331 | 8.407 | 8.281 | 8.357 | 15,343,594 | +0.08(+1.01%) |
Jul 14, 2009 | 8.308 | 8.315 | 8.197 | 8.273 | 15,609,211 | +0.02(+0.18%) |
Jul 13, 2009 | 8.235 | 8.323 | 8.228 | 8.258 | 17,816,180 | -0.01(-0.09%) |
Jul 10, 2009 | 8.159 | 8.300 | 8.113 | 8.266 | 13,509,934 | +0.09(+1.07%) |
Jul 09, 2009 | 8.312 | 8.327 | 8.155 | 8.178 | 16,771,957 | -0.16(-1.88%) |
Jul 08, 2009 | 8.178 | 8.346 | 8.148 | 8.335 | 25,454,290 | +0.20(+2.44%) |
Jul 07, 2009 | 8.315 | 8.327 | 8.117 | 8.136 | 15,840,302 | -0.10(-1.25%) |
Jul 06, 2009 | 8.071 | 8.258 | 8.056 | 8.239 | 15,079,053 | +0.13(+1.55%) |
Jul 02, 2009 | 8.418 | 8.464 | 8.113 | 8.113 | 23,049,846 | -0.37(-4.36%) |
Jul 01, 2009 | 8.438 | 8.556 | 8.384 | 8.483 | 12,730,680 | +0.07(+0.82%) |
Jun 30, 2009 | 8.472 | 8.510 | 8.331 | 8.415 | 19,277,356 | -0.07(-0.81%) |
Jun 29, 2009 | 8.495 | 8.579 | 8.415 | 8.483 | 11,895,009 | -0.06(-0.67%) |
Jun 26, 2009 | 8.518 | 8.571 | 8.426 | 8.541 | 25,070,342 | +0.02(+0.18%) |
Jun 25, 2009 | 8.392 | 8.541 | 8.365 | 8.525 | 23,836,392 | +0.19(+2.24%) |
Jun 24, 2009 | 8.251 | 8.415 | 8.079 | 8.338 | 37,517,312 | +0.03(+0.41%) |
Jun 23, 2009 | 8.453 | 8.453 | 8.064 | 8.304 | 42,227,052 | -0.01(-0.09%) |
Jun 22, 2009 | 8.170 | 8.426 | 8.170 | 8.312 | 23,923,124 | +0.12(+1.49%) |
Jun 19, 2009 | 8.323 | 8.350 | 8.170 | 8.189 | 22,500,296 | +0.02(+0.19%) |
Jun 18, 2009 | 8.090 | 8.254 | 8.064 | 8.174 | 17,362,864 | +0.07(+0.89%) |
Jun 17, 2009 | 8.148 | 8.212 | 8.052 | 8.102 | 16,655,112 | -0.05(-0.61%) |
Jun 16, 2009 | 8.159 | 8.247 | 8.052 | 8.151 | 14,280,356 | +0.03(+0.33%) |
Jun 15, 2009 | 8.231 | 8.331 | 8.085 | 8.125 | 14,722,593 | -0.16(-1.98%) |
Jun 12, 2009 | 8.338 | 8.357 | 8.201 | 8.289 | 16,830,554 | -0.05(-0.59%) |
Jun 11, 2009 | 8.415 | 8.491 | 8.315 | 8.338 | 18,485,598 | -0.03(-0.41%) |
Jun 10, 2009 | 8.571 | 8.571 | 8.308 | 8.373 | 17,035,746 | -0.15(-1.75%) |
Jun 09, 2009 | 8.567 | 8.632 | 8.476 | 8.521 | 13,769,257 | -0.04(-0.49%) |
Jun 08, 2009 | 8.575 | 8.613 | 8.495 | 8.563 | 15,268,793 | -0.19(-2.22%) |
Jun 05, 2009 | 8.831 | 8.873 | 8.659 | 8.758 | 11,967,521 | -0.02(-0.17%) |
Jun 04, 2009 | 8.670 | 8.808 | 8.529 | 8.773 | 13,078,873 | +0.10(+1.10%) |
Jun 03, 2009 | 8.758 | 8.831 | 8.602 | 8.678 | 19,738,108 | -0.12(-1.34%) |
Jun 02, 2009 | 8.850 | 8.991 | 8.789 | 8.796 | 17,681,346 | -0.13(-1.50%) |