Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 7.785 | 7.804 | 7.672 | 7.712 | 70,698,656 | -0.00(-0.03%) |
May 29, 2009 | 7.746 | 7.751 | 7.577 | 7.714 | 68,494,224 | -0.00(-0.03%) |
May 28, 2009 | 7.677 | 7.767 | 7.619 | 7.717 | 55,338,188 | +0.08(+1.11%) |
May 27, 2009 | 7.817 | 7.828 | 7.611 | 7.632 | 48,743,348 | -0.18(-2.30%) |
May 26, 2009 | 7.561 | 7.838 | 7.551 | 7.812 | 45,928,960 | +0.22(+2.85%) |
May 22, 2009 | 7.696 | 7.698 | 7.580 | 7.596 | 36,932,964 | -0.09(-1.20%) |
May 21, 2009 | 7.796 | 7.814 | 7.593 | 7.688 | 63,868,908 | -0.18(-2.25%) |
May 20, 2009 | 7.862 | 7.954 | 7.846 | 7.864 | 69,471,184 | +0.05(+0.61%) |
May 19, 2009 | 7.854 | 7.875 | 7.785 | 7.817 | 42,696,788 | -0.01(-0.17%) |
May 18, 2009 | 7.846 | 7.928 | 7.799 | 7.830 | 52,053,392 | +0.02(+0.30%) |
May 15, 2009 | 7.928 | 7.938 | 7.764 | 7.806 | 54,057,828 | -0.10(-1.23%) |
May 14, 2009 | 7.862 | 7.973 | 7.833 | 7.904 | 48,040,284 | +0.06(+0.77%) |
May 13, 2009 | 8.038 | 8.126 | 7.825 | 7.843 | 57,549,932 | -0.13(-1.69%) |
May 12, 2009 | 7.909 | 8.062 | 7.888 | 7.978 | 52,113,472 | +0.12(+1.48%) |
May 11, 2009 | 7.883 | 7.949 | 7.796 | 7.862 | 49,216,512 | -0.01(-0.10%) |
May 08, 2009 | 7.936 | 7.967 | 7.788 | 7.870 | 58,629,004 | +0.03(+0.40%) |
May 07, 2009 | 8.070 | 8.094 | 7.741 | 7.838 | 94,256,432 | -0.27(-3.35%) |
May 06, 2009 | 8.070 | 8.120 | 7.988 | 8.110 | 52,110,768 | +0.03(+0.42%) |
May 05, 2009 | 8.176 | 8.226 | 8.044 | 8.075 | 62,194,116 | -0.11(-1.32%) |
May 04, 2009 | 8.184 | 8.191 | 8.144 | 8.184 | 57,559,272 | +0.13(+1.60%) |