Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.213 | 9.324 | 9.147 | 9.252 | 64,161,292 | -0.06(-0.65%) |
Aug 28, 2009 | 9.346 | 9.357 | 9.219 | 9.313 | 60,490,584 | -0.03(-0.30%) |
Aug 27, 2009 | 9.230 | 9.380 | 9.197 | 9.341 | 54,481,500 | +0.05(+0.54%) |
Aug 26, 2009 | 9.302 | 9.352 | 9.219 | 9.291 | 65,931,876 | -0.02(-0.18%) |
Aug 25, 2009 | 9.302 | 9.407 | 9.241 | 9.307 | 73,387,472 | +0.04(+0.42%) |
Aug 24, 2009 | 9.269 | 9.302 | 9.202 | 9.269 | 56,264,380 | +0.05(+0.54%) |
Aug 21, 2009 | 9.136 | 9.263 | 9.014 | 9.219 | 116,985,584 | +0.23(+2.53%) |
Aug 20, 2009 | 9.114 | 9.114 | 8.975 | 8.992 | 77,837,040 | -0.08(-0.86%) |
Aug 19, 2009 | 8.837 | 9.114 | 8.809 | 9.069 | 83,794,496 | +0.22(+2.44%) |
Aug 18, 2009 | 8.798 | 8.886 | 8.751 | 8.853 | 66,255,432 | +0.14(+1.59%) |
Aug 17, 2009 | 8.626 | 8.853 | 8.615 | 8.715 | 81,311,344 | -0.02(-0.25%) |
Aug 14, 2009 | 8.792 | 8.792 | 8.609 | 8.737 | 60,958,492 | -0.02(-0.19%) |
Aug 13, 2009 | 8.798 | 8.809 | 8.665 | 8.753 | 67,580,136 | -0.03(-0.38%) |
Aug 12, 2009 | 8.781 | 8.864 | 8.726 | 8.787 | 63,965,400 | +0.02(+0.19%) |
Aug 11, 2009 | 8.753 | 8.837 | 8.726 | 8.770 | 50,507,100 | -0.04(-0.50%) |
Aug 10, 2009 | 8.781 | 8.853 | 8.759 | 8.814 | 50,729,904 | -0.03(-0.31%) |
Aug 07, 2009 | 8.814 | 8.958 | 8.798 | 8.842 | 71,843,488 | +0.09(+1.08%) |
Aug 06, 2009 | 8.798 | 8.814 | 8.698 | 8.748 | 68,768,048 | -0.04(-0.50%) |
Aug 05, 2009 | 8.853 | 8.864 | 8.670 | 8.792 | 105,973,320 | -0.11(-1.24%) |
Aug 04, 2009 | 8.837 | 8.964 | 8.814 | 8.903 | 88,427,952 | +0.03(+0.31%) |
Aug 03, 2009 | 8.931 | 8.947 | 8.753 | 8.875 | 91,157,608 | +0.05(+0.57%) |
Jul 31, 2009 | 8.925 | 8.964 | 8.809 | 8.825 | 77,526,200 | -0.01(-0.06%) |
Jul 30, 2009 | 8.842 | 9.008 | 8.803 | 8.831 | 87,499,432 | +0.11(+1.21%) |
Jul 29, 2009 | 8.864 | 8.909 | 8.665 | 8.726 | 109,929,848 | -0.16(-1.75%) |
Jul 28, 2009 | 9.136 | 9.230 | 8.842 | 8.881 | 136,039,776 | -0.31(-3.38%) |
Jul 27, 2009 | 9.158 | 9.224 | 9.080 | 9.191 | 85,633,192 | +0.06(+0.67%) |
Jul 24, 2009 | 8.892 | 9.141 | 8.881 | 9.130 | 92,045,088 | +0.18(+2.04%) |
Jul 23, 2009 | 8.892 | 9.086 | 8.814 | 8.947 | 105,933,736 | +0.16(+1.76%) |
Jul 22, 2009 | 8.681 | 9.125 | 8.643 | 8.792 | 150,924,000 | +0.09(+1.08%) |
Jul 21, 2009 | 8.543 | 8.742 | 8.510 | 8.698 | 100,002,336 | +0.24(+2.88%) |
Jul 20, 2009 | 8.327 | 8.471 | 8.172 | 8.454 | 99,653,368 | +0.17(+2.01%) |
Jul 17, 2009 | 8.355 | 8.377 | 8.233 | 8.288 | 96,088,752 | -0.06(-0.73%) |
Jul 16, 2009 | 8.294 | 8.366 | 8.244 | 8.349 | 67,061,480 | +0.03(+0.33%) |
Jul 15, 2009 | 8.294 | 8.338 | 8.139 | 8.321 | 78,610,888 | +0.07(+0.81%) |
Jul 14, 2009 | 8.122 | 8.277 | 8.100 | 8.255 | 67,372,064 | +0.08(+0.95%) |
Jul 13, 2009 | 7.950 | 8.183 | 7.934 | 8.177 | 95,727,216 | +0.31(+3.94%) |
Jul 10, 2009 | 7.884 | 7.917 | 7.817 | 7.867 | 70,280,024 | -0.05(-0.63%) |
Jul 09, 2009 | 8.100 | 8.133 | 7.878 | 7.917 | 110,763,176 | -0.18(-2.19%) |
Jul 08, 2009 | 8.166 | 8.199 | 8.033 | 8.094 | 91,378,008 | +0.01(+0.14%) |
Jul 07, 2009 | 8.061 | 8.222 | 8.006 | 8.083 | 109,957,192 | +0.01(+0.14%) |
Jul 06, 2009 | 7.978 | 8.094 | 7.906 | 8.072 | 99,151,216 | +0.05(+0.62%) |
Jul 02, 2009 | 8.183 | 8.199 | 8.000 | 8.022 | 74,538,232 | -0.23(-2.82%) |
Jul 01, 2009 | 8.294 | 8.333 | 8.161 | 8.255 | 84,493,464 | -0.06(-0.67%) |
Jun 30, 2009 | 8.460 | 8.465 | 8.183 | 8.310 | 94,152,552 | -0.14(-1.70%) |
Jun 29, 2009 | 8.449 | 8.516 | 8.294 | 8.454 | 57,766,012 | +0.04(+0.46%) |
Jun 26, 2009 | 8.438 | 8.515 | 8.299 | 8.416 | 78,185,824 | -0.08(-0.91%) |
Jun 25, 2009 | 8.294 | 8.510 | 8.255 | 8.493 | 92,918,808 | +0.34(+4.14%) |
Jun 24, 2009 | 8.205 | 8.288 | 8.100 | 8.155 | 69,006,776 | -0.01(-0.07%) |
Jun 23, 2009 | 8.127 | 8.205 | 8.089 | 8.161 | 87,232,352 | -0.03(-0.41%) |
Jun 22, 2009 | 8.249 | 8.338 | 8.133 | 8.194 | 105,539,864 | -0.12(-1.40%) |
Jun 19, 2009 | 8.393 | 8.488 | 8.294 | 8.310 | 152,692,720 | +0.04(+0.54%) |
Jun 18, 2009 | 8.111 | 8.410 | 8.078 | 8.266 | 120,756,760 | +0.19(+2.33%) |
Jun 17, 2009 | 7.884 | 8.144 | 7.873 | 8.078 | 99,277,176 | +0.23(+2.97%) |
Jun 16, 2009 | 7.873 | 8.011 | 7.818 | 7.845 | 82,455,048 | +0.02(+0.21%) |
Jun 15, 2009 | 8.144 | 8.144 | 7.767 | 7.828 | 106,448,136 | -0.35(-4.27%) |
Jun 12, 2009 | 8.072 | 8.347 | 8.039 | 8.177 | 133,987,472 | +0.07(+0.89%) |
Jun 11, 2009 | 7.806 | 8.211 | 7.784 | 8.105 | 127,141,056 | +0.32(+4.13%) |
Jun 10, 2009 | 7.828 | 7.934 | 7.723 | 7.784 | 85,229,616 | -0.04(-0.57%) |
Jun 09, 2009 | 7.961 | 7.994 | 7.812 | 7.828 | 76,722,976 | -0.10(-1.26%) |
Jun 08, 2009 | 7.917 | 8.006 | 7.823 | 7.928 | 86,536,912 | -0.11(-1.38%) |
Jun 05, 2009 | 8.194 | 8.216 | 7.945 | 8.039 | 88,761,608 | -0.07(-0.89%) |
Jun 04, 2009 | 8.277 | 8.277 | 8.089 | 8.111 | 73,055,240 | -0.14(-1.68%) |
Jun 03, 2009 | 8.227 | 8.266 | 8.116 | 8.249 | 93,898,768 | -0.05(-0.60%) |
Jun 02, 2009 | 8.299 | 8.366 | 8.211 | 8.299 | 90,513,872 | +0.12(+1.49%) |