Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.926 | 8.965 | 8.810 | 8.826 | 77,518,176 | -0.01(-0.06%) |
Jul 30, 2009 | 8.843 | 9.009 | 8.804 | 8.832 | 87,490,376 | +0.11(+1.21%) |
Jul 29, 2009 | 8.865 | 8.910 | 8.666 | 8.727 | 109,918,472 | -0.16(-1.75%) |
Jul 28, 2009 | 9.137 | 9.231 | 8.843 | 8.882 | 136,025,696 | -0.31(-3.38%) |
Jul 27, 2009 | 9.159 | 9.225 | 9.081 | 9.192 | 85,624,328 | +0.06(+0.67%) |
Jul 24, 2009 | 8.893 | 9.142 | 8.882 | 9.131 | 92,035,560 | +0.18(+2.04%) |
Jul 23, 2009 | 8.893 | 9.087 | 8.815 | 8.948 | 105,922,768 | +0.16(+1.76%) |
Jul 22, 2009 | 8.682 | 9.126 | 8.644 | 8.793 | 150,908,384 | +0.09(+1.08%) |
Jul 21, 2009 | 8.544 | 8.743 | 8.511 | 8.699 | 99,991,984 | +0.24(+2.88%) |
Jul 20, 2009 | 8.328 | 8.472 | 8.173 | 8.455 | 99,643,056 | +0.17(+2.01%) |
Jul 17, 2009 | 8.355 | 8.378 | 8.234 | 8.289 | 96,078,808 | -0.06(-0.73%) |
Jul 16, 2009 | 8.295 | 8.367 | 8.245 | 8.350 | 67,054,540 | +0.03(+0.33%) |
Jul 15, 2009 | 8.295 | 8.339 | 8.139 | 8.322 | 78,602,752 | +0.07(+0.81%) |
Jul 14, 2009 | 8.123 | 8.278 | 8.101 | 8.256 | 67,365,088 | +0.08(+0.95%) |
Jul 13, 2009 | 7.951 | 8.184 | 7.934 | 8.178 | 95,717,312 | +0.31(+3.94%) |
Jul 10, 2009 | 7.884 | 7.918 | 7.818 | 7.868 | 70,272,752 | -0.05(-0.63%) |
Jul 09, 2009 | 8.101 | 8.134 | 7.879 | 7.918 | 110,751,712 | -0.18(-2.19%) |
Jul 08, 2009 | 8.167 | 8.200 | 8.034 | 8.095 | 91,368,552 | +0.01(+0.14%) |
Jul 07, 2009 | 8.062 | 8.222 | 8.006 | 8.084 | 109,945,816 | +0.01(+0.14%) |
Jul 06, 2009 | 7.979 | 8.095 | 7.907 | 8.073 | 99,140,952 | +0.05(+0.62%) |
Jul 02, 2009 | 8.184 | 8.200 | 8.001 | 8.023 | 74,530,520 | -0.23(-2.82%) |
Jul 01, 2009 | 8.295 | 8.334 | 8.162 | 8.256 | 84,484,720 | -0.06(-0.67%) |
Jun 30, 2009 | 8.461 | 8.466 | 8.184 | 8.311 | 94,142,808 | -0.14(-1.70%) |
Jun 29, 2009 | 8.450 | 8.516 | 8.295 | 8.455 | 57,760,036 | +0.04(+0.46%) |
Jun 26, 2009 | 8.439 | 8.516 | 8.300 | 8.416 | 78,177,728 | -0.08(-0.91%) |
Jun 25, 2009 | 8.295 | 8.511 | 8.256 | 8.494 | 92,909,192 | +0.34(+4.14%) |
Jun 24, 2009 | 8.206 | 8.289 | 8.101 | 8.156 | 68,999,632 | -0.01(-0.07%) |
Jun 23, 2009 | 8.128 | 8.206 | 8.089 | 8.162 | 87,223,320 | -0.03(-0.41%) |
Jun 22, 2009 | 8.250 | 8.339 | 8.134 | 8.195 | 105,528,936 | -0.12(-1.40%) |
Jun 19, 2009 | 8.394 | 8.488 | 8.295 | 8.311 | 152,676,912 | +0.04(+0.54%) |
Jun 18, 2009 | 8.112 | 8.411 | 8.078 | 8.267 | 120,744,264 | +0.19(+2.33%) |
Jun 17, 2009 | 7.884 | 8.145 | 7.873 | 8.078 | 99,266,904 | +0.23(+2.97%) |
Jun 16, 2009 | 7.873 | 8.012 | 7.819 | 7.846 | 82,446,520 | +0.02(+0.21%) |
Jun 15, 2009 | 8.145 | 8.145 | 7.768 | 7.829 | 106,437,120 | -0.35(-4.27%) |
Jun 12, 2009 | 8.073 | 8.348 | 8.040 | 8.178 | 133,973,600 | +0.07(+0.89%) |
Jun 11, 2009 | 7.807 | 8.211 | 7.785 | 8.106 | 127,127,904 | +0.32(+4.13%) |
Jun 10, 2009 | 7.829 | 7.934 | 7.724 | 7.785 | 85,220,800 | -0.04(-0.57%) |
Jun 09, 2009 | 7.962 | 7.995 | 7.812 | 7.829 | 76,715,032 | -0.10(-1.26%) |
Jun 08, 2009 | 7.918 | 8.006 | 7.824 | 7.929 | 86,527,960 | -0.11(-1.38%) |
Jun 05, 2009 | 8.195 | 8.217 | 7.945 | 8.040 | 88,752,424 | -0.07(-0.89%) |
Jun 04, 2009 | 8.278 | 8.278 | 8.089 | 8.112 | 73,047,680 | -0.14(-1.68%) |
Jun 03, 2009 | 8.228 | 8.267 | 8.117 | 8.250 | 93,889,056 | -0.05(-0.60%) |
Jun 02, 2009 | 8.300 | 8.367 | 8.211 | 8.300 | 90,504,504 | +0.12(+1.49%) |
Jun 01, 2009 | 8.511 | 8.560 | 8.145 | 8.178 | 127,227,440 | -0.24(-2.83%) |
May 29, 2009 | 8.200 | 8.422 | 8.117 | 8.416 | 124,507,264 | +0.28(+3.40%) |
May 28, 2009 | 8.178 | 8.234 | 8.073 | 8.139 | 76,933,456 | +0.02(+0.20%) |
May 27, 2009 | 8.311 | 8.339 | 8.084 | 8.123 | 63,875,700 | -0.20(-2.40%) |
May 26, 2009 | 8.256 | 8.411 | 8.162 | 8.322 | 89,872,552 | +0.03(+0.40%) |
May 22, 2009 | 8.222 | 8.361 | 8.128 | 8.289 | 60,945,944 | +0.07(+0.88%) |
May 21, 2009 | 8.328 | 8.416 | 8.134 | 8.217 | 89,014,576 | -0.16(-1.85%) |
May 20, 2009 | 8.394 | 8.483 | 8.322 | 8.372 | 65,008,768 | +0.01(+0.07%) |
May 19, 2009 | 8.416 | 8.472 | 8.322 | 8.367 | 61,599,272 | -0.05(-0.59%) |
May 18, 2009 | 8.322 | 8.439 | 8.300 | 8.416 | 72,489,280 | +0.10(+1.20%) |
May 15, 2009 | 8.411 | 8.472 | 8.250 | 8.317 | 91,623,128 | -0.18(-2.15%) |
May 14, 2009 | 8.455 | 8.588 | 8.416 | 8.500 | 88,110,864 | +0.04(+0.46%) |
May 13, 2009 | 8.361 | 8.644 | 8.300 | 8.461 | 177,338,848 | +0.19(+2.28%) |
May 12, 2009 | 7.890 | 8.427 | 7.868 | 8.272 | 210,590,608 | +0.43(+5.51%) |
May 11, 2009 | 7.812 | 7.990 | 7.812 | 7.840 | 95,636,000 | -0.14(-1.74%) |
May 08, 2009 | 7.940 | 8.040 | 7.896 | 7.979 | 102,074,072 | +0.17(+2.15%) |
May 07, 2009 | 7.768 | 7.995 | 7.674 | 7.811 | 135,240,288 | +0.10(+1.35%) |
May 06, 2009 | 7.851 | 7.896 | 7.624 | 7.707 | 109,462,800 | -0.21(-2.59%) |
May 05, 2009 | 7.752 | 7.957 | 7.718 | 7.912 | 116,011,360 | +0.17(+2.15%) |
May 04, 2009 | 7.591 | 7.752 | 7.546 | 7.746 | 112,314,200 | +0.22(+2.95%) |