Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.793 | 8.831 | 8.678 | 8.694 | 78,695,352 | -0.01(-0.06%) |
Jul 30, 2009 | 8.711 | 8.874 | 8.673 | 8.700 | 88,818,984 | +0.10(+1.21%) |
Jul 29, 2009 | 8.733 | 8.776 | 8.536 | 8.596 | 111,587,672 | -0.15(-1.75%) |
Jul 28, 2009 | 9.000 | 9.093 | 8.711 | 8.749 | 138,091,360 | -0.31(-3.38%) |
Jul 27, 2009 | 9.022 | 9.087 | 8.945 | 9.055 | 86,924,608 | +0.06(+0.67%) |
Jul 24, 2009 | 8.760 | 9.005 | 8.749 | 8.995 | 93,433,192 | +0.18(+2.04%) |
Jul 23, 2009 | 8.760 | 8.951 | 8.683 | 8.814 | 107,531,288 | +0.15(+1.76%) |
Jul 22, 2009 | 8.552 | 8.989 | 8.514 | 8.662 | 153,200,048 | +0.09(+1.08%) |
Jul 21, 2009 | 8.416 | 8.613 | 8.383 | 8.569 | 101,510,440 | +0.24(+2.88%) |
Jul 20, 2009 | 8.203 | 8.345 | 8.050 | 8.329 | 101,156,216 | +0.16(+2.01%) |
Jul 17, 2009 | 8.230 | 8.252 | 8.110 | 8.165 | 97,537,840 | -0.06(-0.73%) |
Jul 16, 2009 | 8.170 | 8.241 | 8.121 | 8.225 | 68,072,816 | +0.03(+0.33%) |
Jul 15, 2009 | 8.170 | 8.214 | 8.018 | 8.198 | 79,796,392 | +0.07(+0.81%) |
Jul 14, 2009 | 8.001 | 8.154 | 7.979 | 8.132 | 68,388,080 | +0.08(+0.95%) |
Jul 13, 2009 | 7.832 | 8.061 | 7.816 | 8.056 | 97,170,856 | +0.31(+3.94%) |
Jul 10, 2009 | 7.767 | 7.799 | 7.701 | 7.750 | 71,339,896 | -0.05(-0.63%) |
Jul 09, 2009 | 7.979 | 8.012 | 7.761 | 7.799 | 112,433,560 | -0.17(-2.19%) |
Jul 08, 2009 | 8.045 | 8.078 | 7.914 | 7.974 | 92,756,056 | +0.01(+0.14%) |
Jul 07, 2009 | 7.941 | 8.099 | 7.887 | 7.963 | 111,615,424 | +0.01(+0.14%) |
Jul 06, 2009 | 7.859 | 7.974 | 7.788 | 7.952 | 100,646,488 | +0.05(+0.62%) |
Jul 02, 2009 | 8.061 | 8.078 | 7.881 | 7.903 | 75,662,328 | -0.23(-2.82%) |
Jul 01, 2009 | 8.170 | 8.209 | 8.039 | 8.132 | 85,767,688 | -0.05(-0.67%) |
Jun 30, 2009 | 8.334 | 8.340 | 8.061 | 8.187 | 95,572,440 | -0.14(-1.70%) |
Jun 29, 2009 | 8.323 | 8.389 | 8.170 | 8.329 | 58,637,164 | +0.04(+0.46%) |
Jun 26, 2009 | 8.312 | 8.389 | 8.176 | 8.290 | 79,364,920 | -0.08(-0.91%) |
Jun 25, 2009 | 8.170 | 8.383 | 8.132 | 8.367 | 94,320,088 | +0.33(+4.14%) |
Jun 24, 2009 | 8.083 | 8.165 | 7.979 | 8.034 | 70,047,448 | -0.01(-0.07%) |
Jun 23, 2009 | 8.007 | 8.083 | 7.968 | 8.039 | 88,547,872 | -0.03(-0.41%) |
Jun 22, 2009 | 8.127 | 8.214 | 8.012 | 8.072 | 107,131,480 | -0.11(-1.40%) |
Jun 19, 2009 | 8.269 | 8.361 | 8.170 | 8.187 | 154,995,440 | +0.04(+0.54%) |
Jun 18, 2009 | 7.990 | 8.285 | 7.958 | 8.143 | 122,577,856 | +0.19(+2.33%) |
Jun 17, 2009 | 7.767 | 8.023 | 7.756 | 7.958 | 100,774,344 | +0.23(+2.97%) |
Jun 16, 2009 | 7.756 | 7.892 | 7.702 | 7.728 | 83,698,536 | +0.02(+0.21%) |
Jun 15, 2009 | 8.023 | 8.023 | 7.652 | 7.712 | 108,053,448 | -0.34(-4.27%) |
Jun 12, 2009 | 7.952 | 8.223 | 7.919 | 8.056 | 136,008,096 | +0.07(+0.89%) |
Jun 11, 2009 | 7.690 | 8.089 | 7.668 | 7.985 | 129,058,440 | +0.32(+4.13%) |
Jun 10, 2009 | 7.712 | 7.816 | 7.608 | 7.668 | 86,514,944 | -0.04(-0.57%) |
Jun 09, 2009 | 7.843 | 7.876 | 7.696 | 7.712 | 77,880,016 | -0.10(-1.26%) |
Jun 08, 2009 | 7.799 | 7.887 | 7.707 | 7.810 | 87,841,952 | -0.11(-1.38%) |
Jun 05, 2009 | 8.072 | 8.094 | 7.827 | 7.919 | 90,100,192 | -0.07(-0.89%) |
Jun 04, 2009 | 8.154 | 8.154 | 7.968 | 7.990 | 74,156,968 | -0.14(-1.68%) |
Jun 03, 2009 | 8.105 | 8.143 | 7.996 | 8.127 | 95,314,832 | -0.05(-0.60%) |
Jun 02, 2009 | 8.176 | 8.241 | 8.089 | 8.176 | 91,878,888 | +0.12(+1.49%) |
Jun 01, 2009 | 8.383 | 8.432 | 8.023 | 8.056 | 129,159,488 | -0.23(-2.83%) |
May 29, 2009 | 8.078 | 8.296 | 7.996 | 8.290 | 126,398,000 | +0.27(+3.40%) |
May 28, 2009 | 8.056 | 8.110 | 7.952 | 8.018 | 78,101,752 | +0.02(+0.20%) |
May 27, 2009 | 8.187 | 8.214 | 7.963 | 8.001 | 64,845,704 | -0.20(-2.40%) |
May 26, 2009 | 8.132 | 8.285 | 8.039 | 8.198 | 91,237,336 | +0.03(+0.40%) |
May 22, 2009 | 8.099 | 8.236 | 8.007 | 8.165 | 61,871,456 | +0.07(+0.88%) |
May 21, 2009 | 8.203 | 8.290 | 8.012 | 8.094 | 90,366,328 | -0.15(-1.85%) |
May 20, 2009 | 8.269 | 8.356 | 8.198 | 8.247 | 65,995,976 | +0.01(+0.07%) |
May 19, 2009 | 8.290 | 8.345 | 8.198 | 8.241 | 62,534,704 | -0.05(-0.59%) |
May 18, 2009 | 8.198 | 8.312 | 8.176 | 8.290 | 73,590,088 | +0.10(+1.20%) |
May 15, 2009 | 8.285 | 8.345 | 8.127 | 8.192 | 93,014,496 | -0.18(-2.15%) |
May 14, 2009 | 8.329 | 8.460 | 8.290 | 8.372 | 89,448,896 | +0.04(+0.46%) |
May 13, 2009 | 8.236 | 8.514 | 8.176 | 8.334 | 180,031,888 | +0.19(+2.28%) |
May 12, 2009 | 7.772 | 8.301 | 7.750 | 8.149 | 213,788,592 | +0.43(+5.51%) |
May 11, 2009 | 7.696 | 7.870 | 7.696 | 7.723 | 97,088,304 | -0.14(-1.74%) |
May 08, 2009 | 7.821 | 7.919 | 7.777 | 7.859 | 103,624,144 | +0.17(+2.15%) |
May 07, 2009 | 7.652 | 7.876 | 7.559 | 7.694 | 137,294,016 | +0.10(+1.35%) |
May 06, 2009 | 7.734 | 7.777 | 7.510 | 7.592 | 111,125,080 | -0.20(-2.59%) |
May 05, 2009 | 7.636 | 7.838 | 7.603 | 7.794 | 117,773,080 | +0.16(+2.15%) |
May 04, 2009 | 7.477 | 7.636 | 7.434 | 7.630 | 114,019,776 | +0.22(+2.95%) |