Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.692 | 8.730 | 8.579 | 8.595 | 79,607,280 | -0.01(-0.06%) |
Jul 30, 2009 | 8.611 | 8.773 | 8.573 | 8.600 | 89,848,224 | +0.10(+1.21%) |
Jul 29, 2009 | 8.633 | 8.676 | 8.438 | 8.498 | 112,880,760 | -0.15(-1.75%) |
Jul 28, 2009 | 8.897 | 8.989 | 8.611 | 8.649 | 139,691,568 | -0.30(-3.38%) |
Jul 27, 2009 | 8.919 | 8.983 | 8.843 | 8.951 | 87,931,896 | +0.06(+0.67%) |
Jul 24, 2009 | 8.660 | 8.902 | 8.649 | 8.892 | 94,515,904 | +0.18(+2.04%) |
Jul 23, 2009 | 8.660 | 8.848 | 8.584 | 8.713 | 108,777,376 | +0.15(+1.76%) |
Jul 22, 2009 | 8.455 | 8.886 | 8.417 | 8.562 | 154,975,344 | +0.09(+1.08%) |
Jul 21, 2009 | 8.320 | 8.514 | 8.287 | 8.471 | 102,686,752 | +0.24(+2.88%) |
Jul 20, 2009 | 8.109 | 8.249 | 7.958 | 8.233 | 102,328,424 | +0.16(+2.01%) |
Jul 17, 2009 | 8.136 | 8.158 | 8.017 | 8.071 | 98,668,112 | -0.06(-0.73%) |
Jul 16, 2009 | 8.077 | 8.147 | 8.028 | 8.131 | 68,861,648 | +0.03(+0.33%) |
Jul 15, 2009 | 8.077 | 8.120 | 7.926 | 8.104 | 80,721,080 | +0.06(+0.81%) |
Jul 14, 2009 | 7.910 | 8.061 | 7.888 | 8.039 | 69,180,568 | +0.08(+0.95%) |
Jul 13, 2009 | 7.742 | 7.969 | 7.726 | 7.964 | 98,296,872 | +0.30(+3.94%) |
Jul 10, 2009 | 7.678 | 7.710 | 7.613 | 7.661 | 72,166,592 | -0.05(-0.63%) |
Jul 09, 2009 | 7.888 | 7.920 | 7.672 | 7.710 | 113,736,456 | -0.17(-2.19%) |
Jul 08, 2009 | 7.953 | 7.985 | 7.823 | 7.883 | 93,830,920 | +0.01(+0.14%) |
Jul 07, 2009 | 7.850 | 8.007 | 7.796 | 7.872 | 112,908,832 | +0.01(+0.14%) |
Jul 06, 2009 | 7.769 | 7.883 | 7.699 | 7.861 | 101,812,784 | +0.05(+0.62%) |
Jul 02, 2009 | 7.969 | 7.985 | 7.791 | 7.812 | 76,539,104 | -0.23(-2.82%) |
Jul 01, 2009 | 8.077 | 8.115 | 7.947 | 8.039 | 86,761,568 | -0.05(-0.67%) |
Jun 30, 2009 | 8.239 | 8.244 | 7.969 | 8.093 | 96,679,944 | -0.14(-1.70%) |
Jun 29, 2009 | 8.228 | 8.293 | 8.077 | 8.233 | 59,316,656 | +0.04(+0.46%) |
Jun 26, 2009 | 8.217 | 8.293 | 8.082 | 8.196 | 80,284,608 | -0.08(-0.91%) |
Jun 25, 2009 | 8.077 | 8.287 | 8.039 | 8.271 | 95,413,080 | +0.33(+4.14%) |
Jun 24, 2009 | 7.991 | 8.071 | 7.888 | 7.942 | 70,859,160 | -0.01(-0.07%) |
Jun 23, 2009 | 7.915 | 7.991 | 7.877 | 7.947 | 89,573,976 | -0.03(-0.41%) |
Jun 22, 2009 | 8.034 | 8.120 | 7.920 | 7.980 | 108,372,928 | -0.11(-1.40%) |
Jun 19, 2009 | 8.174 | 8.266 | 8.077 | 8.093 | 156,791,536 | +0.04(+0.54%) |
Jun 18, 2009 | 7.899 | 8.190 | 7.866 | 8.050 | 123,998,304 | +0.18(+2.33%) |
Jun 17, 2009 | 7.678 | 7.931 | 7.667 | 7.866 | 101,942,128 | +0.23(+2.97%) |
Jun 16, 2009 | 7.667 | 7.802 | 7.614 | 7.640 | 84,668,440 | +0.02(+0.21%) |
Jun 15, 2009 | 7.931 | 7.931 | 7.564 | 7.624 | 109,305,584 | -0.34(-4.27%) |
Jun 12, 2009 | 7.861 | 8.129 | 7.829 | 7.964 | 137,584,176 | +0.07(+0.89%) |
Jun 11, 2009 | 7.602 | 7.996 | 7.580 | 7.893 | 130,553,976 | +0.31(+4.13%) |
Jun 10, 2009 | 7.624 | 7.726 | 7.521 | 7.580 | 87,517,488 | -0.04(-0.57%) |
Jun 09, 2009 | 7.753 | 7.785 | 7.607 | 7.624 | 78,782,496 | -0.10(-1.26%) |
Jun 08, 2009 | 7.710 | 7.796 | 7.618 | 7.721 | 88,859,872 | -0.11(-1.38%) |
Jun 05, 2009 | 7.980 | 8.001 | 7.737 | 7.829 | 91,144,280 | -0.07(-0.89%) |
Jun 04, 2009 | 8.061 | 8.061 | 7.877 | 7.899 | 75,016,304 | -0.13(-1.68%) |
Jun 03, 2009 | 8.012 | 8.050 | 7.904 | 8.034 | 96,419,344 | -0.05(-0.60%) |
Jun 02, 2009 | 8.082 | 8.147 | 7.996 | 8.082 | 92,943,592 | +0.12(+1.49%) |
Jun 01, 2009 | 8.287 | 8.336 | 7.931 | 7.964 | 130,656,200 | -0.23(-2.83%) |
May 29, 2009 | 7.985 | 8.201 | 7.904 | 8.196 | 127,862,712 | +0.27(+3.40%) |
May 28, 2009 | 7.964 | 8.017 | 7.861 | 7.926 | 79,006,800 | +0.02(+0.20%) |
May 27, 2009 | 8.093 | 8.120 | 7.872 | 7.910 | 65,597,140 | -0.19(-2.40%) |
May 26, 2009 | 8.039 | 8.190 | 7.947 | 8.104 | 92,294,600 | +0.03(+0.40%) |
May 22, 2009 | 8.007 | 8.142 | 7.915 | 8.071 | 62,588,428 | +0.07(+0.88%) |
May 21, 2009 | 8.109 | 8.196 | 7.920 | 8.001 | 91,413,504 | -0.15(-1.85%) |
May 20, 2009 | 8.174 | 8.260 | 8.104 | 8.152 | 66,760,740 | +0.01(+0.07%) |
May 19, 2009 | 8.196 | 8.249 | 8.104 | 8.147 | 63,259,364 | -0.05(-0.59%) |
May 18, 2009 | 8.104 | 8.217 | 8.082 | 8.196 | 74,442,856 | +0.10(+1.20%) |
May 15, 2009 | 8.190 | 8.249 | 8.034 | 8.098 | 94,092,360 | -0.18(-2.15%) |
May 14, 2009 | 8.233 | 8.363 | 8.196 | 8.276 | 90,485,432 | +0.04(+0.46%) |
May 13, 2009 | 8.142 | 8.417 | 8.082 | 8.239 | 182,118,112 | +0.18(+2.28%) |
May 12, 2009 | 7.683 | 8.206 | 7.661 | 8.055 | 216,265,984 | +0.42(+5.51%) |
May 11, 2009 | 7.607 | 7.780 | 7.607 | 7.634 | 98,213,376 | -0.13(-1.74%) |
May 08, 2009 | 7.732 | 7.829 | 7.688 | 7.769 | 104,824,952 | +0.16(+2.15%) |
May 07, 2009 | 7.564 | 7.785 | 7.473 | 7.606 | 138,884,992 | +0.10(+1.35%) |
May 06, 2009 | 7.645 | 7.688 | 7.424 | 7.505 | 112,412,808 | -0.12(-1.54%) |
May 05, 2009 | 7.468 | 7.665 | 7.436 | 7.623 | 120,417,896 | +0.16(+2.15%) |
May 04, 2009 | 7.313 | 7.468 | 7.270 | 7.463 | 116,580,304 | +0.21(+2.95%) |