Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.564 | 8.599 | 8.464 | 8.537 | 25,815,004 | -0.12(-1.42%) |
Aug 28, 2009 | 8.684 | 8.846 | 8.622 | 8.661 | 35,165,900 | +0.02(+0.22%) |
Aug 27, 2009 | 8.561 | 8.699 | 8.487 | 8.642 | 32,609,270 | +0.05(+0.63%) |
Aug 26, 2009 | 8.549 | 8.607 | 8.395 | 8.588 | 42,082,444 | -0.02(-0.18%) |
Aug 25, 2009 | 8.580 | 8.684 | 8.518 | 8.603 | 27,974,052 | +0.03(+0.36%) |
Aug 24, 2009 | 8.510 | 8.642 | 8.510 | 8.572 | 27,566,976 | +0.06(+0.68%) |
Aug 21, 2009 | 8.322 | 8.522 | 8.214 | 8.514 | 41,495,828 | +0.26(+3.18%) |
Aug 20, 2009 | 8.109 | 8.287 | 8.109 | 8.252 | 23,974,380 | +0.10(+1.28%) |
Aug 19, 2009 | 7.982 | 8.179 | 7.924 | 8.148 | 37,989,388 | +0.07(+0.82%) |
Aug 18, 2009 | 8.063 | 8.133 | 8.001 | 8.082 | 30,774,584 | +0.05(+0.57%) |
Aug 17, 2009 | 8.140 | 8.271 | 7.928 | 8.036 | 52,307,540 | -0.31(-3.70%) |
Aug 14, 2009 | 8.530 | 8.549 | 8.291 | 8.345 | 39,910,000 | -0.20(-2.35%) |
Aug 13, 2009 | 8.699 | 8.703 | 8.487 | 8.545 | 39,051,380 | -0.07(-0.81%) |
Aug 12, 2009 | 8.539 | 8.715 | 8.507 | 8.615 | 38,312,772 | +0.08(+0.99%) |
Aug 11, 2009 | 8.622 | 8.672 | 8.483 | 8.530 | 41,321,580 | -0.14(-1.65%) |
Aug 10, 2009 | 8.738 | 8.738 | 8.541 | 8.672 | 33,541,386 | -0.02(-0.27%) |
Aug 07, 2009 | 8.769 | 8.923 | 8.684 | 8.696 | 60,661,676 | +0.03(+0.36%) |
Aug 06, 2009 | 8.275 | 8.719 | 8.248 | 8.665 | 68,346,240 | +0.33(+3.98%) |
Aug 05, 2009 | 8.375 | 8.453 | 8.167 | 8.333 | 53,679,168 | -0.09(-1.05%) |
Aug 04, 2009 | 8.426 | 8.507 | 8.316 | 8.422 | 40,797,304 | -0.08(-0.91%) |
Aug 03, 2009 | 8.561 | 8.568 | 8.375 | 8.499 | 65,997,868 | +0.30(+3.72%) |
Jul 31, 2009 | 8.356 | 8.356 | 8.190 | 8.194 | 46,753,280 | -0.16(-1.89%) |
Jul 30, 2009 | 8.360 | 8.507 | 8.295 | 8.352 | 42,623,728 | +0.10(+1.21%) |
Jul 29, 2009 | 8.325 | 8.507 | 8.221 | 8.252 | 37,400,728 | -0.17(-2.01%) |
Jul 28, 2009 | 8.252 | 8.480 | 8.233 | 8.422 | 49,971,528 | +0.03(+0.32%) |
Jul 27, 2009 | 8.298 | 8.468 | 8.190 | 8.395 | 48,212,884 | +0.20(+2.50%) |
Jul 24, 2009 | 8.194 | 8.262 | 8.125 | 8.190 | 49,880,596 | -0.11(-1.30%) |
Jul 23, 2009 | 8.109 | 8.318 | 7.990 | 8.298 | 150,630,400 | +0.80(+10.64%) |
Jul 22, 2009 | 7.230 | 7.519 | 7.211 | 7.500 | 89,655,232 | +0.20(+2.75%) |
Jul 21, 2009 | 7.288 | 7.323 | 7.149 | 7.300 | 50,446,820 | +0.04(+0.53%) |
Jul 20, 2009 | 7.172 | 7.280 | 7.088 | 7.261 | 32,010,904 | +0.11(+1.51%) |
Jul 17, 2009 | 7.215 | 7.219 | 7.061 | 7.153 | 32,194,058 | -0.01(-0.16%) |
Jul 16, 2009 | 6.798 | 7.269 | 6.791 | 7.165 | 87,306,960 | +0.29(+4.21%) |
Jul 15, 2009 | 6.640 | 6.922 | 6.602 | 6.875 | 66,121,032 | +0.29(+4.33%) |
Jul 14, 2009 | 6.478 | 6.606 | 6.424 | 6.590 | 58,654,876 | +0.13(+1.97%) |
Jul 13, 2009 | 6.293 | 6.478 | 6.208 | 6.463 | 46,163,744 | +0.18(+2.82%) |
Jul 10, 2009 | 6.174 | 6.336 | 6.174 | 6.285 | 42,423,356 | +0.08(+1.31%) |
Jul 09, 2009 | 6.201 | 6.266 | 6.081 | 6.204 | 46,111,656 | +0.03(+0.44%) |
Jul 08, 2009 | 6.185 | 6.324 | 6.120 | 6.178 | 46,192,148 | +0.04(+0.69%) |
Jul 07, 2009 | 6.363 | 6.397 | 6.112 | 6.135 | 47,861,936 | -0.21(-3.28%) |
Jul 06, 2009 | 6.297 | 6.363 | 6.216 | 6.343 | 46,376,528 | +0.04(+0.67%) |
Jul 02, 2009 | 6.413 | 6.413 | 6.255 | 6.301 | 36,698,816 | -0.17(-2.62%) |
Jul 01, 2009 | 6.633 | 6.656 | 6.451 | 6.471 | 41,815,964 | -0.13(-2.04%) |
Jun 30, 2009 | 6.640 | 6.737 | 6.490 | 6.606 | 67,459,960 | -0.09(-1.32%) |
Jun 29, 2009 | 6.721 | 6.821 | 6.648 | 6.694 | 135,374,992 | +0.00(+0.06%) |
Jun 26, 2009 | 6.582 | 6.748 | 6.571 | 6.690 | 73,352,864 | +0.08(+1.23%) |
Jun 25, 2009 | 6.555 | 6.617 | 6.397 | 6.609 | 28,516,906 | +0.15(+2.27%) |
Jun 24, 2009 | 6.370 | 6.600 | 6.339 | 6.463 | 35,351,356 | +0.13(+2.07%) |
Jun 23, 2009 | 6.293 | 6.393 | 6.201 | 6.332 | 43,525,208 | -0.01(-0.18%) |
Jun 22, 2009 | 6.590 | 6.656 | 6.316 | 6.343 | 42,472,024 | -0.32(-4.80%) |
Jun 19, 2009 | 6.694 | 6.740 | 6.621 | 6.663 | 36,120,468 | +0.06(+0.93%) |
Jun 18, 2009 | 6.579 | 6.648 | 6.509 | 6.602 | 39,203,632 | +0.01(+0.18%) |
Jun 17, 2009 | 6.629 | 6.702 | 6.555 | 6.590 | 41,317,180 | -0.05(-0.81%) |
Jun 16, 2009 | 6.729 | 6.810 | 6.563 | 6.644 | 36,821,552 | -0.07(-0.98%) |
Jun 15, 2009 | 6.802 | 6.841 | 6.586 | 6.710 | 40,072,824 | -0.15(-2.25%) |
Jun 12, 2009 | 6.918 | 6.922 | 6.729 | 6.864 | 28,224,928 | -0.03(-0.45%) |
Jun 11, 2009 | 6.845 | 6.999 | 6.794 | 6.895 | 85,790,496 | +0.10(+1.42%) |
Jun 10, 2009 | 6.933 | 6.941 | 6.683 | 6.798 | 44,494,200 | -0.03(-0.45%) |
Jun 09, 2009 | 6.868 | 6.910 | 6.794 | 6.829 | 32,273,572 | +0.03(+0.40%) |
Jun 08, 2009 | 6.802 | 6.922 | 6.702 | 6.802 | 31,934,752 | -0.08(-1.12%) |
Jun 05, 2009 | 6.949 | 6.995 | 6.771 | 6.879 | 48,566,136 | -0.06(-0.89%) |
Jun 04, 2009 | 6.883 | 6.983 | 6.872 | 6.941 | 49,030,568 | +0.01(+0.17%) |
Jun 03, 2009 | 7.041 | 7.037 | 6.800 | 6.929 | 87,033,008 | +0.00(+0.06%) |
Jun 02, 2009 | 7.041 | 7.057 | 6.879 | 6.926 | 42,993,240 | -0.11(-1.54%) |