Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.482 | 8.516 | 8.383 | 8.455 | 26,066,418 | -0.12(-1.42%) |
Aug 28, 2009 | 8.600 | 8.761 | 8.539 | 8.577 | 35,508,380 | +0.02(+0.22%) |
Aug 27, 2009 | 8.478 | 8.616 | 8.405 | 8.558 | 32,926,852 | +0.05(+0.63%) |
Aug 26, 2009 | 8.467 | 8.524 | 8.314 | 8.505 | 42,492,284 | -0.02(-0.18%) |
Aug 25, 2009 | 8.497 | 8.600 | 8.436 | 8.520 | 28,246,492 | +0.03(+0.36%) |
Aug 24, 2009 | 8.428 | 8.558 | 8.428 | 8.489 | 27,835,452 | +0.06(+0.68%) |
Aug 21, 2009 | 8.241 | 8.440 | 8.134 | 8.432 | 41,899,960 | +0.26(+3.18%) |
Aug 20, 2009 | 8.031 | 8.207 | 8.031 | 8.172 | 24,207,866 | +0.10(+1.28%) |
Aug 19, 2009 | 7.905 | 8.100 | 7.848 | 8.069 | 38,359,368 | +0.07(+0.82%) |
Aug 18, 2009 | 7.985 | 8.054 | 7.924 | 8.004 | 31,074,300 | +0.04(+0.57%) |
Aug 17, 2009 | 8.062 | 8.192 | 7.852 | 7.959 | 52,816,964 | -0.31(-3.70%) |
Aug 14, 2009 | 8.447 | 8.467 | 8.211 | 8.264 | 40,298,688 | -0.20(-2.35%) |
Aug 13, 2009 | 8.616 | 8.619 | 8.405 | 8.463 | 39,431,704 | -0.07(-0.81%) |
Aug 12, 2009 | 8.457 | 8.631 | 8.425 | 8.531 | 38,685,904 | +0.08(+0.99%) |
Aug 11, 2009 | 8.539 | 8.589 | 8.402 | 8.447 | 41,724,012 | -0.14(-1.65%) |
Aug 10, 2009 | 8.654 | 8.654 | 8.459 | 8.589 | 33,868,048 | -0.02(-0.27%) |
Aug 07, 2009 | 8.684 | 8.837 | 8.600 | 8.612 | 61,252,464 | +0.03(+0.36%) |
Aug 06, 2009 | 8.195 | 8.635 | 8.169 | 8.581 | 69,011,872 | +0.33(+3.98%) |
Aug 05, 2009 | 8.295 | 8.371 | 8.088 | 8.253 | 54,201,952 | -0.09(-1.05%) |
Aug 04, 2009 | 8.344 | 8.425 | 8.236 | 8.341 | 41,194,628 | -0.08(-0.91%) |
Aug 03, 2009 | 8.478 | 8.486 | 8.295 | 8.417 | 66,640,624 | +0.30(+3.72%) |
Jul 31, 2009 | 8.276 | 8.276 | 8.111 | 8.115 | 47,208,616 | -0.16(-1.89%) |
Jul 30, 2009 | 8.279 | 8.425 | 8.215 | 8.272 | 43,038,844 | +0.10(+1.21%) |
Jul 29, 2009 | 8.245 | 8.425 | 8.142 | 8.172 | 37,764,976 | -0.17(-2.01%) |
Jul 28, 2009 | 8.172 | 8.398 | 8.153 | 8.341 | 50,458,204 | +0.03(+0.32%) |
Jul 27, 2009 | 8.218 | 8.386 | 8.111 | 8.314 | 48,682,432 | +0.20(+2.50%) |
Jul 24, 2009 | 8.115 | 8.182 | 8.046 | 8.111 | 50,366,388 | -0.11(-1.30%) |
Jul 23, 2009 | 8.031 | 8.237 | 7.913 | 8.218 | 152,097,408 | +0.79(+10.64%) |
Jul 22, 2009 | 7.160 | 7.447 | 7.141 | 7.428 | 90,528,384 | +0.20(+2.75%) |
Jul 21, 2009 | 7.218 | 7.252 | 7.080 | 7.229 | 50,938,124 | +0.04(+0.53%) |
Jul 20, 2009 | 7.103 | 7.210 | 7.019 | 7.191 | 32,322,658 | +0.11(+1.51%) |
Jul 17, 2009 | 7.145 | 7.149 | 6.992 | 7.084 | 32,507,598 | -0.01(-0.16%) |
Jul 16, 2009 | 6.732 | 7.199 | 6.725 | 7.096 | 88,157,248 | +0.29(+4.21%) |
Jul 15, 2009 | 6.576 | 6.855 | 6.538 | 6.809 | 66,764,988 | +0.28(+4.33%) |
Jul 14, 2009 | 6.416 | 6.542 | 6.362 | 6.527 | 59,226,120 | +0.13(+1.97%) |
Jul 13, 2009 | 6.232 | 6.416 | 6.148 | 6.401 | 46,613,336 | +0.18(+2.82%) |
Jul 10, 2009 | 6.114 | 6.274 | 6.114 | 6.225 | 42,836,520 | +0.08(+1.31%) |
Jul 09, 2009 | 6.141 | 6.206 | 6.022 | 6.145 | 46,560,740 | +0.03(+0.44%) |
Jul 08, 2009 | 6.126 | 6.263 | 6.061 | 6.118 | 46,642,016 | +0.04(+0.69%) |
Jul 07, 2009 | 6.301 | 6.336 | 6.053 | 6.076 | 48,328,064 | -0.21(-3.28%) |
Jul 06, 2009 | 6.236 | 6.301 | 6.156 | 6.282 | 46,828,192 | +0.04(+0.67%) |
Jul 02, 2009 | 6.351 | 6.351 | 6.194 | 6.240 | 37,056,224 | -0.17(-2.62%) |
Jul 01, 2009 | 6.569 | 6.591 | 6.389 | 6.408 | 42,223,212 | -0.13(-2.04%) |
Jun 30, 2009 | 6.576 | 6.672 | 6.427 | 6.542 | 68,116,952 | -0.09(-1.32%) |
Jun 29, 2009 | 6.656 | 6.756 | 6.584 | 6.630 | 136,693,408 | +0.00(+0.06%) |
Jun 26, 2009 | 6.519 | 6.683 | 6.507 | 6.626 | 74,067,256 | +0.08(+1.23%) |
Jun 25, 2009 | 6.492 | 6.553 | 6.336 | 6.546 | 28,794,632 | +0.15(+2.27%) |
Jun 24, 2009 | 6.309 | 6.536 | 6.278 | 6.401 | 35,695,644 | +0.13(+2.07%) |
Jun 23, 2009 | 6.232 | 6.332 | 6.141 | 6.271 | 43,949,100 | -0.01(-0.18%) |
Jun 22, 2009 | 6.527 | 6.591 | 6.255 | 6.282 | 42,885,660 | -0.32(-4.80%) |
Jun 19, 2009 | 6.630 | 6.675 | 6.557 | 6.599 | 36,472,248 | +0.06(+0.93%) |
Jun 18, 2009 | 6.515 | 6.584 | 6.446 | 6.538 | 39,585,440 | +0.01(+0.18%) |
Jun 17, 2009 | 6.565 | 6.637 | 6.492 | 6.527 | 41,719,572 | -0.05(-0.81%) |
Jun 16, 2009 | 6.664 | 6.744 | 6.500 | 6.580 | 37,180,160 | -0.06(-0.98%) |
Jun 15, 2009 | 6.737 | 6.775 | 6.523 | 6.645 | 40,463,096 | -0.15(-2.25%) |
Jun 12, 2009 | 6.851 | 6.855 | 6.664 | 6.798 | 28,499,812 | -0.03(-0.45%) |
Jun 11, 2009 | 6.779 | 6.931 | 6.729 | 6.828 | 86,626,016 | +0.10(+1.42%) |
Jun 10, 2009 | 6.866 | 6.874 | 6.618 | 6.733 | 44,927,532 | -0.03(-0.45%) |
Jun 09, 2009 | 6.802 | 6.844 | 6.729 | 6.763 | 32,587,886 | +0.03(+0.40%) |
Jun 08, 2009 | 6.737 | 6.855 | 6.637 | 6.737 | 32,245,766 | -0.08(-1.12%) |
Jun 05, 2009 | 6.882 | 6.928 | 6.706 | 6.813 | 49,039,124 | -0.06(-0.89%) |
Jun 04, 2009 | 6.817 | 6.916 | 6.805 | 6.874 | 49,508,076 | +0.01(+0.17%) |
Jun 03, 2009 | 6.973 | 6.970 | 6.735 | 6.863 | 87,880,624 | +0.00(+0.06%) |
Jun 02, 2009 | 6.973 | 6.989 | 6.813 | 6.859 | 43,411,952 | -0.11(-1.54%) |