Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.400 | 8.484 | 8.367 | 8.419 | 76,633,440 | -0.05(-0.61%) |
Aug 28, 2009 | 8.581 | 8.584 | 8.422 | 8.471 | 68,264,592 | -0.07(-0.79%) |
Aug 27, 2009 | 8.620 | 8.620 | 8.468 | 8.539 | 62,816,244 | -0.03(-0.34%) |
Aug 26, 2009 | 8.497 | 8.636 | 8.468 | 8.568 | 82,591,480 | +0.07(+0.80%) |
Aug 25, 2009 | 8.526 | 8.548 | 8.471 | 8.500 | 78,824,448 | +0.05(+0.61%) |
Aug 24, 2009 | 8.461 | 8.494 | 8.403 | 8.448 | 55,670,388 | +0.05(+0.54%) |
Aug 21, 2009 | 8.364 | 8.442 | 8.274 | 8.403 | 95,402,232 | +0.15(+1.80%) |
Aug 20, 2009 | 8.212 | 8.267 | 8.164 | 8.254 | 42,330,344 | +0.05(+0.63%) |
Aug 19, 2009 | 8.051 | 8.235 | 8.051 | 8.203 | 61,511,292 | +0.09(+1.12%) |
Aug 18, 2009 | 8.115 | 8.154 | 8.070 | 8.112 | 52,545,060 | +0.03(+0.36%) |
Aug 17, 2009 | 8.174 | 8.206 | 8.080 | 8.083 | 65,916,072 | -0.14(-1.73%) |
Aug 14, 2009 | 8.238 | 8.267 | 8.119 | 8.225 | 58,130,544 | -0.01(-0.12%) |
Aug 13, 2009 | 8.303 | 8.303 | 8.161 | 8.235 | 65,734,848 | -0.05(-0.66%) |
Aug 12, 2009 | 8.206 | 8.377 | 8.177 | 8.290 | 65,090,140 | +0.09(+1.14%) |
Aug 11, 2009 | 8.245 | 8.290 | 8.183 | 8.196 | 50,881,124 | -0.07(-0.86%) |
Aug 10, 2009 | 8.313 | 8.313 | 8.219 | 8.267 | 47,671,568 | -0.01(-0.16%) |
Aug 07, 2009 | 8.329 | 8.355 | 8.271 | 8.280 | 61,048,500 | +0.02(+0.27%) |
Aug 06, 2009 | 8.322 | 8.358 | 8.216 | 8.258 | 79,721,464 | -0.06(-0.70%) |
Aug 05, 2009 | 8.523 | 8.529 | 8.274 | 8.316 | 132,978,176 | -0.13(-1.57%) |
Aug 04, 2009 | 8.513 | 8.552 | 8.410 | 8.448 | 61,458,472 | -0.01(-0.15%) |
Aug 03, 2009 | 8.629 | 8.694 | 8.364 | 8.461 | 105,781,088 | -0.02(-0.19%) |
Jul 31, 2009 | 8.513 | 8.532 | 8.361 | 8.477 | 84,714,656 | -0.04(-0.42%) |
Jul 30, 2009 | 8.468 | 8.597 | 8.435 | 8.513 | 97,169,096 | +0.13(+1.50%) |
Jul 29, 2009 | 8.229 | 8.393 | 8.209 | 8.387 | 83,783,160 | +0.14(+1.69%) |
Jul 28, 2009 | 8.280 | 8.338 | 8.206 | 8.248 | 75,983,160 | -0.04(-0.51%) |
Jul 27, 2009 | 8.251 | 8.325 | 8.196 | 8.290 | 81,223,064 | +0.06(+0.79%) |
Jul 24, 2009 | 8.167 | 8.277 | 8.161 | 8.225 | 915 | -0.01(-0.12%) |
Jul 23, 2009 | 8.090 | 8.387 | 8.083 | 8.235 | 170,278,128 | +0.21(+2.58%) |
Jul 22, 2009 | 7.980 | 8.077 | 7.925 | 8.028 | 95,591,744 | +0.09(+1.10%) |
Jul 21, 2009 | 7.938 | 8.006 | 7.881 | 7.941 | 74,704,776 | +0.05(+0.61%) |
Jul 20, 2009 | 7.799 | 7.905 | 7.757 | 7.892 | 74,583,888 | +0.14(+1.83%) |
Jul 17, 2009 | 7.698 | 7.753 | 7.634 | 7.750 | 80,176,760 | +0.09(+1.14%) |
Jul 16, 2009 | 7.724 | 7.750 | 7.644 | 7.663 | 93,708,480 | -0.08(-1.08%) |
Jul 15, 2009 | 7.624 | 7.757 | 7.614 | 7.747 | 79,466,232 | +0.17(+2.22%) |
Jul 14, 2009 | 7.660 | 7.695 | 7.519 | 7.579 | 83,855,104 | -0.10(-1.35%) |
Jul 13, 2009 | 7.543 | 7.702 | 7.540 | 7.682 | 79,613,712 | +0.11(+1.41%) |
Jul 10, 2009 | 7.540 | 7.595 | 7.495 | 7.576 | 67,532,384 | +0.02(+0.26%) |
Jul 09, 2009 | 7.647 | 7.656 | 7.540 | 7.556 | 78,784,568 | -0.05(-0.68%) |
Jul 08, 2009 | 7.805 | 7.808 | 7.540 | 7.608 | 105,467,056 | -0.26(-3.25%) |
Jul 07, 2009 | 8.035 | 8.035 | 7.837 | 7.863 | 73,487,336 | -0.15(-1.90%) |
Jul 06, 2009 | 7.934 | 8.044 | 7.902 | 8.015 | 79,104,776 | +0.07(+0.85%) |
Jul 02, 2009 | 8.077 | 8.077 | 7.909 | 7.947 | 83,552,408 | -0.16(-1.91%) |
Jul 01, 2009 | 8.060 | 8.144 | 8.031 | 8.102 | 69,676,384 | +0.07(+0.93%) |
Jun 30, 2009 | 8.125 | 8.135 | 7.967 | 8.028 | 88,001,384 | -0.12(-1.51%) |
Jun 29, 2009 | 8.044 | 8.167 | 8.028 | 8.151 | 70,786,976 | +0.13(+1.61%) |
Jun 26, 2009 | 8.006 | 8.048 | 7.954 | 8.022 | 61,522,260 | -0.01(-0.12%) |
Jun 25, 2009 | 7.960 | 8.083 | 7.944 | 8.031 | 98,073,400 | +0.06(+0.81%) |
Jun 24, 2009 | 8.025 | 8.073 | 7.925 | 7.967 | 84,163,792 | -0.00(-0.04%) |
Jun 23, 2009 | 7.831 | 8.009 | 7.789 | 7.970 | 129,529,104 | +0.16(+2.11%) |
Jun 22, 2009 | 7.731 | 7.831 | 7.702 | 7.805 | 123,211,144 | +0.04(+0.46%) |
Jun 19, 2009 | 7.857 | 7.876 | 7.695 | 7.770 | 131,250,544 | -0.03(-0.37%) |
Jun 18, 2009 | 7.799 | 7.873 | 7.750 | 7.799 | 88,787,360 | -0.00(-0.04%) |
Jun 17, 2009 | 7.841 | 7.897 | 7.789 | 7.802 | 86,807,888 | -0.03(-0.33%) |
Jun 16, 2009 | 7.873 | 7.934 | 7.786 | 7.828 | 94,452,960 | -0.13(-1.66%) |
Jun 15, 2009 | 8.009 | 8.054 | 7.870 | 7.960 | 98,916,088 | -0.12(-1.52%) |
Jun 12, 2009 | 7.967 | 8.096 | 7.947 | 8.083 | 83,668,200 | +0.07(+0.89%) |
Jun 11, 2009 | 7.873 | 8.080 | 7.854 | 8.012 | 110,142,056 | +0.16(+2.10%) |
Jun 10, 2009 | 7.860 | 7.899 | 7.802 | 7.847 | 103,377,408 | +0.02(+0.29%) |
Jun 09, 2009 | 7.899 | 7.944 | 7.795 | 7.825 | 93,824,728 | -0.06(-0.78%) |
Jun 08, 2009 | 7.792 | 7.941 | 7.783 | 7.886 | 91,665,400 | -0.05(-0.65%) |
Jun 05, 2009 | 7.951 | 7.999 | 7.899 | 7.938 | 79,728,056 | +0.06(+0.82%) |
Jun 04, 2009 | 7.963 | 8.006 | 7.834 | 7.873 | 102,037,440 | -0.03(-0.41%) |
Jun 03, 2009 | 7.973 | 8.060 | 7.847 | 7.905 | 106,452,400 | -0.12(-1.53%) |
Jun 02, 2009 | 7.986 | 8.073 | 7.941 | 8.028 | 90,728,336 | +0.06(+0.81%) |