Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.147 | 8.189 | 8.096 | 8.184 | 47,130,384 | +0.01(+0.06%) |
Aug 28, 2009 | 8.218 | 8.260 | 8.123 | 8.178 | 52,316,212 | -0.01(-0.10%) |
Aug 27, 2009 | 8.336 | 8.336 | 8.157 | 8.186 | 53,501,512 | -0.11(-1.37%) |
Aug 26, 2009 | 8.228 | 8.381 | 8.228 | 8.300 | 47,319,816 | +0.04(+0.54%) |
Aug 25, 2009 | 8.300 | 8.350 | 8.252 | 8.255 | 38,716,724 | -0.03(-0.32%) |
Aug 24, 2009 | 8.268 | 8.313 | 8.242 | 8.281 | 32,646,516 | +0.01(+0.13%) |
Aug 21, 2009 | 8.189 | 8.297 | 8.096 | 8.271 | 53,231,948 | +0.17(+2.15%) |
Aug 20, 2009 | 8.028 | 8.126 | 8.004 | 8.096 | 35,620,052 | +0.07(+0.92%) |
Aug 19, 2009 | 7.951 | 8.049 | 7.909 | 8.023 | 40,938,844 | +0.04(+0.50%) |
Aug 18, 2009 | 7.991 | 8.009 | 7.912 | 7.983 | 36,541,244 | -0.03(-0.43%) |
Aug 17, 2009 | 8.104 | 8.147 | 7.946 | 8.017 | 48,019,688 | -0.18(-2.16%) |
Aug 14, 2009 | 8.184 | 8.226 | 8.107 | 8.194 | 29,727,682 | +0.01(+0.13%) |
Aug 13, 2009 | 8.244 | 8.265 | 8.112 | 8.184 | 38,739,488 | -0.04(-0.54%) |
Aug 12, 2009 | 8.096 | 8.286 | 8.065 | 8.228 | 88,757,112 | +0.16(+1.99%) |
Aug 11, 2009 | 8.133 | 8.152 | 8.060 | 8.067 | 37,249,140 | -0.08(-1.03%) |
Aug 10, 2009 | 8.181 | 8.242 | 8.099 | 8.152 | 32,868,570 | -0.04(-0.51%) |
Aug 07, 2009 | 8.236 | 8.265 | 8.165 | 8.194 | 39,081,068 | +0.03(+0.39%) |
Aug 06, 2009 | 8.265 | 8.273 | 8.099 | 8.162 | 56,292,468 | -0.08(-0.99%) |
Aug 05, 2009 | 8.408 | 8.408 | 8.215 | 8.244 | 66,035,196 | -0.16(-1.85%) |
Aug 04, 2009 | 8.452 | 8.495 | 8.336 | 8.400 | 41,431,448 | -0.04(-0.47%) |
Aug 03, 2009 | 8.534 | 8.576 | 8.394 | 8.439 | 53,950,856 | -0.02(-0.19%) |
Jul 31, 2009 | 8.500 | 8.526 | 8.394 | 8.455 | 98,218,032 | -0.06(-0.74%) |
Jul 30, 2009 | 8.479 | 8.619 | 8.460 | 8.518 | 73,419,816 | +0.09(+1.03%) |
Jul 29, 2009 | 8.242 | 8.439 | 8.195 | 8.431 | 78,564,264 | +0.15(+1.85%) |
Jul 28, 2009 | 8.141 | 8.284 | 8.110 | 8.278 | 63,863,628 | +0.16(+1.98%) |
Jul 27, 2009 | 8.228 | 8.231 | 8.046 | 8.118 | 72,565,144 | -0.19(-2.25%) |
Jul 24, 2009 | 8.263 | 8.313 | 8.189 | 8.305 | 57,280,236 | +0.06(+0.74%) |
Jul 23, 2009 | 8.020 | 8.342 | 7.975 | 8.244 | 95,564,624 | +0.30(+3.78%) |
Jul 22, 2009 | 8.007 | 8.065 | 7.928 | 7.944 | 52,492,668 | -0.05(-0.63%) |
Jul 21, 2009 | 7.904 | 8.007 | 7.883 | 7.994 | 51,785,544 | +0.14(+1.85%) |
Jul 20, 2009 | 7.828 | 7.857 | 7.764 | 7.849 | 39,611,556 | +0.05(+0.61%) |
Jul 17, 2009 | 7.799 | 7.812 | 7.704 | 7.801 | 40,832,244 | +0.02(+0.30%) |
Jul 16, 2009 | 7.735 | 7.801 | 7.685 | 7.777 | 41,746,208 | +0.04(+0.55%) |
Jul 15, 2009 | 7.675 | 7.801 | 7.648 | 7.735 | 68,160,768 | +0.10(+1.35%) |
Jul 14, 2009 | 7.651 | 7.690 | 7.577 | 7.632 | 48,550,072 | -0.03(-0.34%) |
Jul 13, 2009 | 7.545 | 7.667 | 7.493 | 7.659 | 49,010,444 | +0.11(+1.50%) |
Jul 10, 2009 | 7.509 | 7.564 | 7.464 | 7.545 | 51,032,152 | -0.01(-0.07%) |
Jul 09, 2009 | 7.598 | 7.601 | 7.480 | 7.551 | 57,745,004 | -0.65(-7.88%) |
Jun 25, 2009 | 8.083 | 8.231 | 8.075 | 8.197 | 49,804,516 | +0.08(+0.94%) |
Jun 24, 2009 | 8.123 | 8.181 | 8.081 | 8.120 | 57,767,760 | +0.07(+0.92%) |
Jun 23, 2009 | 7.936 | 8.083 | 7.912 | 8.046 | 60,297,200 | +0.13(+1.67%) |
Jun 22, 2009 | 7.785 | 8.271 | 7.772 | 7.915 | 84,605,408 | +0.09(+1.21%) |
Jun 19, 2009 | 8.020 | 8.023 | 7.799 | 7.820 | 79,188,904 | -0.11(-1.43%) |
Jun 18, 2009 | 7.912 | 8.015 | 7.857 | 7.933 | 54,441,532 | +0.08(+1.04%) |
Jun 17, 2009 | 7.799 | 7.920 | 7.799 | 7.851 | 46,506,416 | +0.06(+0.81%) |
Jun 16, 2009 | 7.872 | 7.872 | 7.777 | 7.788 | 55,060,084 | -0.05(-0.64%) |
Jun 15, 2009 | 7.867 | 7.899 | 7.780 | 7.838 | 54,070,552 | -0.05(-0.64%) |
Jun 12, 2009 | 7.828 | 7.925 | 7.806 | 7.888 | 86,863,312 | +0.04(+0.57%) |
Jun 11, 2009 | 7.775 | 7.930 | 7.764 | 7.843 | 47,610,412 | +0.06(+0.74%) |
Jun 10, 2009 | 7.780 | 7.846 | 7.690 | 7.785 | 44,442,872 | +0.03(+0.37%) |
Jun 09, 2009 | 7.751 | 7.796 | 7.646 | 7.756 | 50,370,304 | +0.04(+0.48%) |
Jun 08, 2009 | 7.675 | 7.785 | 7.640 | 7.719 | 46,880,656 | +0.01(+0.10%) |
Jun 05, 2009 | 7.859 | 7.859 | 7.683 | 7.712 | 48,457,824 | -0.08(-1.08%) |
Jun 04, 2009 | 7.825 | 7.862 | 7.763 | 7.796 | 52,506,572 | -0.01(-0.07%) |
Jun 03, 2009 | 7.725 | 7.870 | 7.672 | 7.801 | 63,932,180 | +0.01(+0.07%) |
Jun 02, 2009 | 7.725 | 7.825 | 7.677 | 7.796 | 62,677,100 | +0.08(+1.09%) |