Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 8.070 | 8.115 | 7.938 | 7.963 | 86,454,440 | -0.05(-0.61%) |
May 29, 2009 | 7.993 | 8.012 | 7.834 | 8.012 | 78,084,376 | +0.05(+0.65%) |
May 28, 2009 | 7.828 | 8.025 | 7.760 | 7.960 | 81,753,424 | +0.18(+2.33%) |
May 27, 2009 | 7.899 | 7.999 | 7.747 | 7.779 | 80,046,112 | -0.14(-1.80%) |
May 26, 2009 | 7.692 | 7.941 | 7.631 | 7.921 | 100,581,808 | +0.27(+3.51%) |
May 22, 2009 | 7.624 | 7.734 | 7.556 | 7.653 | 72,810,888 | +0.00(+0.04%) |
May 21, 2009 | 7.750 | 7.837 | 7.579 | 7.650 | 95,621,320 | -0.15(-1.91%) |
May 20, 2009 | 8.035 | 8.035 | 7.786 | 7.799 | 117,212,224 | -0.17(-2.19%) |
May 19, 2009 | 7.999 | 8.028 | 7.960 | 7.973 | 77,088,568 | +0.03(+0.33%) |
May 18, 2009 | 8.086 | 8.132 | 7.905 | 7.947 | 113,662,344 | -0.09(-1.17%) |
May 15, 2009 | 8.109 | 8.148 | 7.957 | 8.041 | 81,983,832 | -0.03(-0.40%) |
May 14, 2009 | 8.216 | 8.216 | 8.048 | 8.073 | 94,824,416 | -0.08(-1.03%) |
May 13, 2009 | 8.209 | 8.319 | 8.119 | 8.157 | 70,138,944 | -0.16(-1.90%) |
May 12, 2009 | 8.238 | 8.371 | 8.180 | 8.316 | 72,027,816 | +0.12(+1.46%) |
May 11, 2009 | 8.144 | 8.283 | 8.102 | 8.196 | 79,249,664 | +0.04(+0.44%) |
May 08, 2009 | 8.306 | 8.348 | 8.099 | 8.161 | 128,762,256 | -0.06(-0.79%) |
May 07, 2009 | 8.468 | 8.539 | 8.187 | 8.225 | 164,547,120 | -0.40(-4.65%) |
May 06, 2009 | 8.610 | 8.655 | 8.490 | 8.626 | 76,526,520 | +0.06(+0.72%) |
May 05, 2009 | 8.568 | 8.645 | 8.516 | 8.565 | 59,684,620 | -0.06(-0.71%) |
May 04, 2009 | 8.439 | 8.638 | 8.439 | 8.626 | 84,350,312 | +0.22(+2.61%) |