Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.557 | 8.737 | 8.501 | 8.719 | 30,563,030 | +0.09(+1.08%) |
Aug 28, 2009 | 8.874 | 8.880 | 8.576 | 8.625 | 46,209,504 | +0.14(+1.69%) |
Aug 27, 2009 | 8.439 | 8.482 | 8.283 | 8.482 | 37,881,864 | +0.31(+3.81%) |
Aug 26, 2009 | 8.115 | 8.239 | 8.053 | 8.171 | 31,277,114 | +0.32(+4.04%) |
Aug 25, 2009 | 7.935 | 7.984 | 7.816 | 7.854 | 43,264,716 | +0.09(+1.12%) |
Aug 24, 2009 | 7.922 | 8.009 | 7.767 | 7.767 | 32,467,046 | -0.01(-0.08%) |
Aug 21, 2009 | 7.648 | 7.841 | 7.642 | 7.773 | 23,882,574 | +0.15(+1.96%) |
Aug 20, 2009 | 7.642 | 7.648 | 7.542 | 7.623 | 33,165,188 | -0.06(-0.81%) |
Aug 19, 2009 | 7.542 | 7.735 | 7.530 | 7.686 | 29,253,682 | -0.08(-1.04%) |
Aug 18, 2009 | 7.760 | 7.810 | 7.717 | 7.767 | 25,279,794 | -0.04(-0.56%) |
Aug 17, 2009 | 7.841 | 7.854 | 7.717 | 7.810 | 28,414,108 | -0.30(-3.68%) |
Aug 14, 2009 | 8.171 | 8.196 | 8.028 | 8.109 | 27,618,872 | -0.08(-0.99%) |
Aug 13, 2009 | 8.302 | 8.308 | 8.053 | 8.190 | 31,915,106 | -0.02(-0.23%) |
Aug 12, 2009 | 8.171 | 8.314 | 8.159 | 8.208 | 30,772,234 | +0.07(+0.84%) |
Aug 11, 2009 | 8.196 | 8.202 | 8.071 | 8.140 | 17,434,178 | -0.08(-0.98%) |
Aug 10, 2009 | 8.239 | 8.258 | 8.152 | 8.221 | 14,655,052 | -0.01(-0.08%) |
Aug 07, 2009 | 8.264 | 8.339 | 8.196 | 8.227 | 20,675,894 | +0.00(+0.00%) |
Aug 06, 2009 | 8.264 | 8.289 | 8.165 | 8.227 | 22,037,498 | -0.04(-0.45%) |
Aug 05, 2009 | 8.258 | 8.308 | 8.084 | 8.264 | 28,741,722 | -0.02(-0.21%) |
Aug 04, 2009 | 8.383 | 8.420 | 8.261 | 8.281 | 24,477,148 | -0.13(-1.57%) |
Aug 03, 2009 | 8.408 | 8.470 | 8.363 | 8.414 | 22,971,390 | +0.11(+1.35%) |
Jul 31, 2009 | 8.190 | 8.395 | 8.140 | 8.302 | 40,139,276 | +0.21(+2.54%) |
Jul 30, 2009 | 8.096 | 8.246 | 8.071 | 8.096 | 42,788,744 | +0.01(+0.08%) |
Jul 29, 2009 | 8.127 | 8.183 | 8.040 | 8.090 | 35,658,152 | -0.09(-1.14%) |
Jul 28, 2009 | 8.140 | 8.183 | 8.053 | 8.183 | 37,345,488 | +0.02(+0.23%) |
Jul 27, 2009 | 8.183 | 8.196 | 8.084 | 8.165 | 36,468,248 | -0.05(-0.61%) |
Jul 24, 2009 | 8.202 | 8.277 | 8.084 | 8.215 | 33,776,892 | -0.08(-0.98%) |
Jul 23, 2009 | 8.140 | 8.376 | 8.109 | 8.296 | 36,866,356 | +0.21(+2.54%) |
Jul 22, 2009 | 7.847 | 8.208 | 7.804 | 8.090 | 68,286,224 | +0.12(+1.48%) |
Jul 21, 2009 | 8.065 | 8.090 | 7.910 | 7.972 | 61,548,576 | -0.05(-0.62%) |
Jul 20, 2009 | 8.246 | 8.339 | 7.997 | 8.022 | 80,582,112 | -0.31(-3.73%) |
Jul 17, 2009 | 8.115 | 8.333 | 7.984 | 8.333 | 67,714,088 | -0.04(-0.52%) |
Jul 16, 2009 | 8.526 | 8.594 | 8.252 | 8.376 | 158,647,824 | -1.38(-14.16%) |
Jul 15, 2009 | 9.559 | 9.814 | 9.484 | 9.758 | 55,474,208 | +0.60(+6.59%) |
Jul 14, 2009 | 9.198 | 9.223 | 8.930 | 9.154 | 42,207,520 | -0.07(-0.81%) |
Jul 13, 2009 | 9.017 | 9.297 | 8.918 | 9.229 | 35,221,380 | +0.40(+4.58%) |
Jul 10, 2009 | 8.812 | 8.899 | 8.669 | 8.824 | 22,344,168 | -0.06(-0.70%) |
Jul 09, 2009 | 8.974 | 9.024 | 8.837 | 8.887 | 24,191,450 | +0.07(+0.78%) |
Jul 08, 2009 | 8.856 | 8.899 | 8.650 | 8.818 | 29,110,300 | -0.03(-0.35%) |
Jul 07, 2009 | 9.017 | 9.055 | 8.818 | 8.849 | 29,866,122 | -0.13(-1.46%) |
Jul 06, 2009 | 8.893 | 9.024 | 8.868 | 8.980 | 22,743,372 | -0.08(-0.89%) |
Jul 02, 2009 | 9.142 | 9.192 | 8.999 | 9.061 | 20,023,636 | -0.13(-1.42%) |
Jul 01, 2009 | 9.285 | 9.353 | 9.161 | 9.192 | 30,887,490 | +0.12(+1.30%) |
Jun 30, 2009 | 9.428 | 9.428 | 9.024 | 9.073 | 39,707,824 | -0.27(-2.86%) |
Jun 29, 2009 | 9.366 | 9.403 | 9.279 | 9.341 | 23,487,062 | +0.12(+1.28%) |
Jun 26, 2009 | 9.273 | 9.335 | 9.198 | 9.223 | 21,049,876 | +0.08(+0.88%) |
Jun 25, 2009 | 9.024 | 9.161 | 8.918 | 9.142 | 26,600,444 | +0.04(+0.48%) |
Jun 24, 2009 | 9.185 | 9.291 | 9.036 | 9.098 | 30,114,172 | +0.10(+1.11%) |
Jun 23, 2009 | 9.042 | 9.049 | 8.812 | 8.999 | 29,969,020 | +0.24(+2.70%) |
Jun 22, 2009 | 9.005 | 9.017 | 8.719 | 8.762 | 25,639,772 | -0.37(-4.02%) |
Jun 19, 2009 | 9.173 | 9.266 | 8.936 | 9.129 | 36,434,748 | -0.09(-1.01%) |
Jun 18, 2009 | 9.204 | 9.341 | 9.098 | 9.223 | 23,554,994 | +0.01(+0.07%) |
Jun 17, 2009 | 9.273 | 9.304 | 9.042 | 9.217 | 22,909,750 | +0.01(+0.14%) |
Jun 16, 2009 | 9.441 | 9.459 | 9.161 | 9.204 | 25,096,106 | -0.11(-1.14%) |
Jun 15, 2009 | 9.509 | 9.528 | 9.185 | 9.310 | 26,064,348 | -0.45(-4.59%) |
Jun 12, 2009 | 9.764 | 9.764 | 9.553 | 9.758 | 25,173,188 | -0.17(-1.75%) |
Jun 11, 2009 | 9.851 | 10.04 | 9.833 | 9.932 | 21,306,290 | +0.03(+0.31%) |
Jun 10, 2009 | 10.06 | 10.07 | 9.783 | 9.901 | 27,488,884 | +0.04(+0.38%) |
Jun 09, 2009 | 9.876 | 9.963 | 9.745 | 9.864 | 33,811,280 | +0.34(+3.59%) |
Jun 08, 2009 | 9.416 | 9.602 | 9.316 | 9.521 | 19,542,402 | +0.05(+0.53%) |
Jun 05, 2009 | 9.702 | 9.721 | 9.385 | 9.472 | 26,291,246 | -0.07(-0.78%) |
Jun 04, 2009 | 9.640 | 9.708 | 9.422 | 9.546 | 24,703,004 | +0.02(+0.26%) |
Jun 03, 2009 | 9.789 | 9.820 | 9.422 | 9.521 | 52,970,108 | -0.53(-5.26%) |
Jun 02, 2009 | 10.21 | 10.32 | 10.02 | 10.05 | 52,397,904 | -0.01(-0.12%) |