Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.149 | 8.230 | 8.117 | 8.167 | 78,996,728 | -0.05(-0.61%) |
Aug 28, 2009 | 8.324 | 8.327 | 8.170 | 8.217 | 70,369,792 | -0.07(-0.79%) |
Aug 27, 2009 | 8.362 | 8.362 | 8.214 | 8.283 | 64,753,424 | -0.03(-0.34%) |
Aug 26, 2009 | 8.243 | 8.377 | 8.214 | 8.312 | 85,138,512 | +0.07(+0.80%) |
Aug 25, 2009 | 8.271 | 8.293 | 8.217 | 8.246 | 81,255,304 | +0.05(+0.61%) |
Aug 24, 2009 | 8.208 | 8.239 | 8.152 | 8.196 | 57,387,200 | +0.04(+0.54%) |
Aug 21, 2009 | 8.114 | 8.189 | 8.026 | 8.152 | 98,344,336 | +0.14(+1.80%) |
Aug 20, 2009 | 7.967 | 8.020 | 7.920 | 8.007 | 43,635,764 | +0.05(+0.63%) |
Aug 19, 2009 | 7.810 | 7.989 | 7.810 | 7.957 | 63,408,232 | +0.09(+1.12%) |
Aug 18, 2009 | 7.873 | 7.910 | 7.829 | 7.869 | 54,165,492 | +0.03(+0.36%) |
Aug 17, 2009 | 7.929 | 7.960 | 7.838 | 7.841 | 67,948,848 | -0.14(-1.73%) |
Aug 14, 2009 | 7.992 | 8.020 | 7.876 | 7.979 | 59,923,224 | -0.01(-0.12%) |
Aug 13, 2009 | 8.054 | 8.054 | 7.917 | 7.989 | 67,762,040 | -0.05(-0.66%) |
Aug 12, 2009 | 7.960 | 8.127 | 7.932 | 8.042 | 67,097,444 | +0.09(+1.14%) |
Aug 11, 2009 | 7.998 | 8.042 | 7.938 | 7.951 | 52,450,240 | -0.07(-0.86%) |
Aug 10, 2009 | 8.064 | 8.064 | 7.973 | 8.020 | 49,141,708 | -0.01(-0.16%) |
Aug 07, 2009 | 8.080 | 8.105 | 8.023 | 8.033 | 62,931,168 | +0.02(+0.27%) |
Aug 06, 2009 | 8.073 | 8.108 | 7.970 | 8.011 | 82,179,984 | -0.06(-0.70%) |
Aug 05, 2009 | 8.268 | 8.274 | 8.026 | 8.067 | 137,079,072 | -0.13(-1.57%) |
Aug 04, 2009 | 8.258 | 8.296 | 8.158 | 8.196 | 63,353,780 | -0.01(-0.15%) |
Aug 03, 2009 | 8.371 | 8.434 | 8.114 | 8.208 | 109,043,256 | -0.02(-0.19%) |
Jul 31, 2009 | 8.258 | 8.277 | 8.111 | 8.224 | 87,327,160 | -0.03(-0.42%) |
Jul 30, 2009 | 8.214 | 8.340 | 8.183 | 8.258 | 100,165,680 | +0.12(+1.50%) |
Jul 29, 2009 | 7.982 | 8.142 | 7.964 | 8.136 | 86,366,944 | +0.13(+1.68%) |
Jul 28, 2009 | 8.033 | 8.089 | 7.960 | 8.001 | 78,326,392 | -0.04(-0.51%) |
Jul 27, 2009 | 8.004 | 8.076 | 7.951 | 8.042 | 83,727,896 | +0.06(+0.79%) |
Jul 24, 2009 | 7.923 | 8.029 | 7.917 | 7.979 | 944 | -0.01(-0.12%) |
Jul 23, 2009 | 7.848 | 8.136 | 7.841 | 7.989 | 175,529,312 | +0.20(+2.58%) |
Jul 22, 2009 | 7.741 | 7.835 | 7.688 | 7.788 | 98,539,688 | +0.08(+1.10%) |
Jul 21, 2009 | 7.700 | 7.766 | 7.645 | 7.703 | 77,008,584 | +0.05(+0.61%) |
Jul 20, 2009 | 7.565 | 7.669 | 7.525 | 7.656 | 76,883,968 | +0.14(+1.83%) |
Jul 17, 2009 | 7.468 | 7.521 | 7.405 | 7.518 | 82,649,320 | +0.08(+1.14%) |
Jul 16, 2009 | 7.493 | 7.518 | 7.415 | 7.434 | 96,598,344 | -0.08(-1.08%) |
Jul 15, 2009 | 7.396 | 7.525 | 7.387 | 7.515 | 81,916,880 | +0.16(+2.22%) |
Jul 14, 2009 | 7.431 | 7.465 | 7.294 | 7.352 | 86,441,104 | -0.10(-1.35%) |
Jul 13, 2009 | 7.318 | 7.471 | 7.315 | 7.452 | 82,068,912 | +0.10(+1.41%) |
Jul 10, 2009 | 7.315 | 7.368 | 7.271 | 7.349 | 69,615,008 | +0.02(+0.26%) |
Jul 09, 2009 | 7.418 | 7.427 | 7.315 | 7.330 | 81,214,200 | -0.05(-0.68%) |
Jul 08, 2009 | 7.572 | 7.575 | 7.315 | 7.380 | 108,719,544 | -0.12(-1.59%) |
Jul 07, 2009 | 7.663 | 7.663 | 7.475 | 7.500 | 77,052,048 | -0.14(-1.90%) |
Jul 06, 2009 | 7.567 | 7.672 | 7.537 | 7.644 | 82,941,968 | +0.06(+0.85%) |
Jul 02, 2009 | 7.703 | 7.703 | 7.543 | 7.580 | 87,605,344 | -0.15(-1.91%) |
Jul 01, 2009 | 7.688 | 7.768 | 7.660 | 7.728 | 73,056,232 | +0.07(+0.93%) |
Jun 30, 2009 | 7.749 | 7.758 | 7.598 | 7.657 | 92,270,128 | -0.12(-1.51%) |
Jun 29, 2009 | 7.672 | 7.789 | 7.657 | 7.774 | 74,220,688 | +0.12(+1.61%) |
Jun 26, 2009 | 7.635 | 7.675 | 7.586 | 7.651 | 64,506,564 | -0.01(-0.12%) |
Jun 25, 2009 | 7.591 | 7.709 | 7.577 | 7.660 | 102,830,720 | +0.06(+0.81%) |
Jun 24, 2009 | 7.654 | 7.700 | 7.558 | 7.598 | 88,246,384 | -0.00(-0.04%) |
Jun 23, 2009 | 7.469 | 7.638 | 7.429 | 7.601 | 135,812,272 | +0.16(+2.11%) |
Jun 22, 2009 | 7.373 | 7.469 | 7.345 | 7.444 | 129,187,840 | +0.03(+0.46%) |
Jun 19, 2009 | 7.493 | 7.512 | 7.339 | 7.410 | 137,617,216 | -0.03(-0.37%) |
Jun 18, 2009 | 7.438 | 7.509 | 7.392 | 7.438 | 93,094,240 | -0.00(-0.04%) |
Jun 17, 2009 | 7.478 | 7.532 | 7.429 | 7.441 | 91,018,736 | -0.02(-0.33%) |
Jun 16, 2009 | 7.509 | 7.567 | 7.426 | 7.466 | 99,034,664 | -0.13(-1.66%) |
Jun 15, 2009 | 7.638 | 7.681 | 7.506 | 7.592 | 103,714,280 | -0.12(-1.52%) |
Jun 12, 2009 | 7.598 | 7.721 | 7.580 | 7.709 | 87,726,752 | +0.07(+0.89%) |
Jun 11, 2009 | 7.509 | 7.706 | 7.490 | 7.641 | 115,484,800 | +0.16(+2.10%) |
Jun 10, 2009 | 7.496 | 7.533 | 7.441 | 7.484 | 108,392,008 | +0.02(+0.29%) |
Jun 09, 2009 | 7.533 | 7.577 | 7.435 | 7.463 | 98,375,960 | -0.06(-0.78%) |
Jun 08, 2009 | 7.432 | 7.574 | 7.422 | 7.521 | 96,111,880 | -0.05(-0.65%) |
Jun 05, 2009 | 7.583 | 7.629 | 7.533 | 7.570 | 83,595,480 | +0.06(+0.82%) |
Jun 04, 2009 | 7.595 | 7.635 | 7.472 | 7.509 | 106,987,048 | -0.03(-0.41%) |
Jun 03, 2009 | 7.604 | 7.688 | 7.484 | 7.540 | 111,616,160 | -0.12(-1.53%) |
Jun 02, 2009 | 7.617 | 7.700 | 7.574 | 7.657 | 95,129,368 | +0.06(+0.81%) |