Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.620 | 7.765 | 7.587 | 7.755 | 74,453,832 | +0.02(+0.29%) |
Aug 28, 2009 | 7.819 | 7.869 | 7.701 | 7.732 | 113,391,112 | -0.01(-0.11%) |
Aug 27, 2009 | 7.675 | 7.753 | 7.634 | 7.741 | 86,946,064 | +0.06(+0.83%) |
Aug 26, 2009 | 7.701 | 7.731 | 7.618 | 7.677 | 82,569,064 | -0.04(-0.54%) |
Aug 25, 2009 | 7.765 | 7.802 | 7.688 | 7.719 | 104,727,096 | -0.02(-0.25%) |
Aug 24, 2009 | 7.745 | 7.795 | 7.693 | 7.738 | 87,532,640 | +0.00(+0.02%) |
Aug 21, 2009 | 7.636 | 7.746 | 7.572 | 7.736 | 109,613,392 | +0.14(+1.82%) |
Aug 20, 2009 | 7.511 | 7.615 | 7.499 | 7.598 | 72,634,528 | +0.03(+0.34%) |
Aug 19, 2009 | 7.356 | 7.601 | 7.345 | 7.572 | 146,568,656 | -0.02(-0.30%) |
Aug 18, 2009 | 7.484 | 7.620 | 7.423 | 7.594 | 141,836,480 | +0.11(+1.52%) |
Aug 17, 2009 | 7.537 | 7.553 | 7.409 | 7.480 | 72,454,568 | -0.14(-1.79%) |
Aug 14, 2009 | 7.658 | 7.682 | 7.541 | 7.617 | 67,316,744 | -0.04(-0.59%) |
Aug 13, 2009 | 7.637 | 7.686 | 7.563 | 7.662 | 66,983,528 | +0.03(+0.38%) |
Aug 12, 2009 | 7.463 | 7.688 | 7.458 | 7.632 | 79,835,376 | +0.14(+1.82%) |
Aug 11, 2009 | 7.503 | 7.549 | 7.480 | 7.496 | 62,494,428 | -0.05(-0.64%) |
Aug 10, 2009 | 7.492 | 7.558 | 7.459 | 7.544 | 70,467,864 | +0.02(+0.30%) |
Aug 07, 2009 | 7.402 | 7.554 | 7.339 | 7.522 | 111,552,320 | +0.23(+3.15%) |
Aug 06, 2009 | 7.453 | 7.496 | 7.280 | 7.292 | 98,488,216 | -0.18(-2.43%) |
Aug 05, 2009 | 7.499 | 7.501 | 7.383 | 7.473 | 78,088,960 | -0.03(-0.37%) |
Aug 04, 2009 | 7.442 | 7.515 | 7.428 | 7.501 | 83,183,360 | +0.02(+0.25%) |
Aug 03, 2009 | 7.492 | 7.532 | 7.421 | 7.482 | 77,267,184 | +0.00(+0.02%) |
Jul 31, 2009 | 7.351 | 7.523 | 7.330 | 7.480 | 122,079,416 | +0.10(+1.38%) |
Jul 30, 2009 | 7.326 | 7.478 | 7.321 | 7.378 | 110,065,960 | +0.09(+1.23%) |
Jul 29, 2009 | 7.174 | 7.297 | 7.124 | 7.288 | 78,065,208 | +0.04(+0.50%) |
Jul 28, 2009 | 7.200 | 7.252 | 7.117 | 7.252 | 67,181,376 | +0.05(+0.70%) |
Jul 27, 2009 | 7.188 | 7.237 | 7.109 | 7.202 | 61,860,316 | -0.01(-0.07%) |
Jul 24, 2009 | 7.121 | 7.218 | 7.066 | 7.207 | 65,228,896 | +0.01(+0.19%) |
Jul 23, 2009 | 7.024 | 7.244 | 7.019 | 7.193 | 110,229,072 | +0.15(+2.06%) |
Jul 22, 2009 | 6.964 | 7.083 | 6.960 | 7.048 | 85,644,816 | +0.04(+0.57%) |
Jul 21, 2009 | 6.926 | 7.010 | 6.867 | 7.009 | 81,877,296 | +0.02(+0.35%) |
Jul 20, 2009 | 6.938 | 6.997 | 6.882 | 6.984 | 69,139,952 | +0.08(+1.13%) |
Jul 17, 2009 | 6.881 | 6.910 | 6.848 | 6.907 | 84,333,200 | +0.05(+0.78%) |
Jul 16, 2009 | 6.653 | 6.891 | 6.634 | 6.853 | 116,467,512 | +0.15(+2.19%) |
Jul 15, 2009 | 6.565 | 6.711 | 6.530 | 6.706 | 101,157,808 | +0.29(+4.52%) |
Jul 14, 2009 | 6.378 | 6.440 | 6.335 | 6.416 | 80,186,864 | -0.03(-0.43%) |
Jul 13, 2009 | 6.371 | 6.464 | 6.362 | 6.444 | 77,290,464 | +0.01(+0.16%) |
Jul 10, 2009 | 6.428 | 6.518 | 6.354 | 6.433 | 65,941,144 | -0.01(-0.16%) |
Jul 09, 2009 | 6.466 | 6.478 | 6.392 | 6.444 | 56,982,596 | +0.02(+0.24%) |
Jul 08, 2009 | 6.368 | 6.463 | 6.357 | 6.428 | 87,450,600 | +0.06(+1.00%) |
Jul 07, 2009 | 6.497 | 6.530 | 6.354 | 6.364 | 81,466,856 | -0.15(-2.36%) |
Jul 06, 2009 | 6.487 | 6.599 | 6.463 | 6.518 | 70,422,256 | -0.02(-0.32%) |
Jul 02, 2009 | 6.610 | 6.682 | 6.539 | 6.539 | 69,415,784 | -0.14(-2.15%) |
Jul 01, 2009 | 6.703 | 6.844 | 6.658 | 6.682 | 112,844,456 | +0.01(+0.08%) |
Jun 30, 2009 | 6.711 | 6.779 | 6.625 | 6.677 | 95,675,872 | -0.06(-0.85%) |
Jun 29, 2009 | 6.539 | 6.743 | 6.532 | 6.734 | 143,517,136 | +0.24(+3.64%) |
Jun 26, 2009 | 6.584 | 6.620 | 6.483 | 6.497 | 133,209,248 | -0.09(-1.34%) |
Jun 25, 2009 | 6.537 | 6.618 | 6.513 | 6.585 | 92,499,256 | +0.16(+2.42%) |
Jun 24, 2009 | 6.501 | 6.558 | 6.390 | 6.430 | 100,450,536 | -0.02(-0.37%) |
Jun 23, 2009 | 6.558 | 6.558 | 6.444 | 6.454 | 73,061,536 | -0.07(-1.01%) |
Jun 22, 2009 | 6.549 | 6.665 | 6.487 | 6.520 | 112,699,000 | -0.11(-1.59%) |
Jun 19, 2009 | 6.534 | 6.641 | 6.527 | 6.625 | 151,541,056 | +0.14(+2.13%) |
Jun 18, 2009 | 6.461 | 6.502 | 6.345 | 6.487 | 104,878,056 | +0.02(+0.35%) |
Jun 17, 2009 | 6.333 | 6.478 | 6.324 | 6.464 | 97,872,752 | +0.10(+1.57%) |
Jun 16, 2009 | 6.433 | 6.449 | 6.335 | 6.364 | 81,192,496 | -0.05(-0.78%) |
Jun 15, 2009 | 6.447 | 6.487 | 6.343 | 6.414 | 75,377,376 | -0.11(-1.67%) |
Jun 12, 2009 | 6.414 | 6.530 | 6.401 | 6.523 | 78,093,384 | +0.09(+1.42%) |
Jun 11, 2009 | 6.352 | 6.518 | 6.352 | 6.432 | 90,719,656 | +0.08(+1.20%) |
Jun 10, 2009 | 6.414 | 6.433 | 6.273 | 6.356 | 81,979,800 | -0.01(-0.14%) |
Jun 09, 2009 | 6.426 | 6.475 | 6.331 | 6.364 | 89,564,280 | -0.10(-1.52%) |
Jun 08, 2009 | 6.371 | 6.501 | 6.305 | 6.463 | 101,201,640 | +0.01(+0.16%) |
Jun 05, 2009 | 6.299 | 6.478 | 6.297 | 6.452 | 150,249,808 | +0.22(+3.49%) |
Jun 04, 2009 | 6.172 | 6.267 | 6.129 | 6.235 | 109,476,176 | +0.08(+1.29%) |
Jun 03, 2009 | 6.171 | 6.193 | 6.074 | 6.155 | 80,717,400 | -0.04(-0.59%) |
Jun 02, 2009 | 6.212 | 6.314 | 6.153 | 6.191 | 95,910,296 | -0.03(-0.44%) |