Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.925 | 8.964 | 8.809 | 8.825 | 77,526,200 | -0.01(-0.06%) |
Jul 30, 2009 | 8.842 | 9.008 | 8.803 | 8.831 | 87,499,432 | +0.11(+1.21%) |
Jul 29, 2009 | 8.864 | 8.909 | 8.665 | 8.726 | 109,929,848 | -0.16(-1.75%) |
Jul 28, 2009 | 9.136 | 9.230 | 8.842 | 8.881 | 136,039,776 | -0.31(-3.38%) |
Jul 27, 2009 | 9.158 | 9.224 | 9.080 | 9.191 | 85,633,192 | +0.06(+0.67%) |
Jul 24, 2009 | 8.892 | 9.141 | 8.881 | 9.130 | 92,045,088 | +0.18(+2.04%) |
Jul 23, 2009 | 8.892 | 9.086 | 8.814 | 8.947 | 105,933,736 | +0.16(+1.76%) |
Jul 22, 2009 | 8.681 | 9.125 | 8.643 | 8.792 | 150,924,000 | +0.09(+1.08%) |
Jul 21, 2009 | 8.543 | 8.742 | 8.510 | 8.698 | 100,002,336 | +0.24(+2.88%) |
Jul 20, 2009 | 8.327 | 8.471 | 8.172 | 8.454 | 99,653,368 | +0.17(+2.01%) |
Jul 17, 2009 | 8.355 | 8.377 | 8.233 | 8.288 | 96,088,752 | -0.06(-0.73%) |
Jul 16, 2009 | 8.294 | 8.366 | 8.244 | 8.349 | 67,061,480 | +0.03(+0.33%) |
Jul 15, 2009 | 8.294 | 8.338 | 8.139 | 8.321 | 78,610,888 | +0.07(+0.81%) |
Jul 14, 2009 | 8.122 | 8.277 | 8.100 | 8.255 | 67,372,064 | +0.08(+0.95%) |
Jul 13, 2009 | 7.950 | 8.183 | 7.934 | 8.177 | 95,727,216 | +0.31(+3.94%) |
Jul 10, 2009 | 7.884 | 7.917 | 7.817 | 7.867 | 70,280,024 | -0.05(-0.63%) |
Jul 09, 2009 | 8.100 | 8.133 | 7.878 | 7.917 | 110,763,176 | -0.18(-2.19%) |
Jul 08, 2009 | 8.166 | 8.199 | 8.033 | 8.094 | 91,378,008 | +0.01(+0.14%) |
Jul 07, 2009 | 8.061 | 8.222 | 8.006 | 8.083 | 109,957,192 | +0.01(+0.14%) |
Jul 06, 2009 | 7.978 | 8.094 | 7.906 | 8.072 | 99,151,216 | +0.05(+0.62%) |
Jul 02, 2009 | 8.183 | 8.199 | 8.000 | 8.022 | 74,538,232 | -0.23(-2.82%) |
Jul 01, 2009 | 8.294 | 8.333 | 8.161 | 8.255 | 84,493,464 | -0.06(-0.67%) |
Jun 30, 2009 | 8.460 | 8.465 | 8.183 | 8.310 | 94,152,552 | -0.14(-1.70%) |
Jun 29, 2009 | 8.449 | 8.516 | 8.294 | 8.454 | 57,766,012 | +0.04(+0.46%) |
Jun 26, 2009 | 8.438 | 8.515 | 8.299 | 8.416 | 78,185,824 | -0.08(-0.91%) |
Jun 25, 2009 | 8.294 | 8.510 | 8.255 | 8.493 | 92,918,808 | +0.34(+4.14%) |
Jun 24, 2009 | 8.205 | 8.288 | 8.100 | 8.155 | 69,006,776 | -0.01(-0.07%) |
Jun 23, 2009 | 8.127 | 8.205 | 8.089 | 8.161 | 87,232,352 | -0.03(-0.41%) |
Jun 22, 2009 | 8.249 | 8.338 | 8.133 | 8.194 | 105,539,864 | -0.12(-1.40%) |
Jun 19, 2009 | 8.393 | 8.488 | 8.294 | 8.310 | 152,692,720 | +0.04(+0.54%) |
Jun 18, 2009 | 8.111 | 8.410 | 8.078 | 8.266 | 120,756,760 | +0.19(+2.33%) |
Jun 17, 2009 | 7.884 | 8.144 | 7.873 | 8.078 | 99,277,176 | +0.23(+2.97%) |
Jun 16, 2009 | 7.873 | 8.011 | 7.818 | 7.845 | 82,455,048 | +0.02(+0.21%) |
Jun 15, 2009 | 8.144 | 8.144 | 7.767 | 7.828 | 106,448,136 | -0.35(-4.27%) |
Jun 12, 2009 | 8.072 | 8.347 | 8.039 | 8.177 | 133,987,472 | +0.07(+0.89%) |
Jun 11, 2009 | 7.806 | 8.211 | 7.784 | 8.105 | 127,141,056 | +0.32(+4.13%) |
Jun 10, 2009 | 7.828 | 7.934 | 7.723 | 7.784 | 85,229,616 | -0.04(-0.57%) |
Jun 09, 2009 | 7.961 | 7.994 | 7.812 | 7.828 | 76,722,976 | -0.10(-1.26%) |
Jun 08, 2009 | 7.917 | 8.006 | 7.823 | 7.928 | 86,536,912 | -0.11(-1.38%) |
Jun 05, 2009 | 8.194 | 8.216 | 7.945 | 8.039 | 88,761,608 | -0.07(-0.89%) |
Jun 04, 2009 | 8.277 | 8.277 | 8.089 | 8.111 | 73,055,240 | -0.14(-1.68%) |
Jun 03, 2009 | 8.227 | 8.266 | 8.116 | 8.249 | 93,898,768 | -0.05(-0.60%) |
Jun 02, 2009 | 8.299 | 8.366 | 8.211 | 8.299 | 90,513,872 | +0.12(+1.49%) |
Jun 01, 2009 | 8.510 | 8.560 | 8.144 | 8.177 | 127,240,608 | -0.24(-2.83%) |
May 29, 2009 | 8.199 | 8.421 | 8.116 | 8.416 | 124,520,144 | +0.28(+3.40%) |
May 28, 2009 | 8.177 | 8.233 | 8.072 | 8.139 | 76,941,424 | +0.02(+0.20%) |
May 27, 2009 | 8.310 | 8.338 | 8.083 | 8.122 | 63,882,312 | -0.20(-2.40%) |
May 26, 2009 | 8.255 | 8.410 | 8.161 | 8.321 | 89,881,848 | +0.03(+0.40%) |
May 22, 2009 | 8.222 | 8.360 | 8.127 | 8.288 | 60,952,252 | +0.07(+0.88%) |
May 21, 2009 | 8.327 | 8.416 | 8.133 | 8.216 | 89,023,784 | -0.16(-1.85%) |
May 20, 2009 | 8.393 | 8.482 | 8.321 | 8.371 | 65,015,496 | +0.01(+0.07%) |
May 19, 2009 | 8.416 | 8.471 | 8.321 | 8.366 | 61,605,648 | -0.05(-0.59%) |
May 18, 2009 | 8.321 | 8.438 | 8.299 | 8.416 | 72,496,784 | +0.10(+1.20%) |
May 15, 2009 | 8.410 | 8.471 | 8.249 | 8.316 | 91,632,608 | -0.18(-2.15%) |
May 14, 2009 | 8.454 | 8.587 | 8.416 | 8.499 | 88,119,984 | +0.04(+0.46%) |
May 13, 2009 | 8.360 | 8.643 | 8.299 | 8.460 | 177,357,216 | +0.19(+2.28%) |
May 12, 2009 | 7.889 | 8.427 | 7.867 | 8.271 | 210,612,400 | +0.43(+5.51%) |
May 11, 2009 | 7.812 | 7.989 | 7.812 | 7.839 | 95,645,896 | -0.14(-1.74%) |
May 08, 2009 | 7.939 | 8.039 | 7.895 | 7.978 | 102,084,640 | +0.17(+2.15%) |
May 07, 2009 | 7.767 | 7.994 | 7.673 | 7.810 | 135,254,288 | +0.10(+1.35%) |
May 06, 2009 | 7.850 | 7.895 | 7.623 | 7.706 | 109,474,136 | -0.20(-2.59%) |
May 05, 2009 | 7.751 | 7.956 | 7.717 | 7.911 | 116,023,368 | +0.17(+2.15%) |
May 04, 2009 | 7.590 | 7.751 | 7.546 | 7.745 | 112,325,824 | +0.22(+2.95%) |