Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.794 | 8.832 | 8.679 | 8.695 | 78,687,216 | -0.01(-0.06%) |
Jul 30, 2009 | 8.712 | 8.875 | 8.673 | 8.701 | 88,809,808 | +0.10(+1.21%) |
Jul 29, 2009 | 8.733 | 8.777 | 8.537 | 8.597 | 111,576,144 | -0.15(-1.75%) |
Jul 28, 2009 | 9.001 | 9.094 | 8.712 | 8.750 | 138,077,088 | -0.31(-3.38%) |
Jul 27, 2009 | 9.023 | 9.088 | 8.946 | 9.056 | 86,915,624 | +0.06(+0.67%) |
Jul 24, 2009 | 8.761 | 9.006 | 8.750 | 8.995 | 93,423,544 | +0.18(+2.04%) |
Jul 23, 2009 | 8.761 | 8.952 | 8.684 | 8.815 | 107,520,184 | +0.15(+1.76%) |
Jul 22, 2009 | 8.553 | 8.990 | 8.515 | 8.663 | 153,184,224 | +0.09(+1.08%) |
Jul 21, 2009 | 8.417 | 8.613 | 8.384 | 8.570 | 101,499,960 | +0.24(+2.88%) |
Jul 20, 2009 | 8.204 | 8.346 | 8.051 | 8.330 | 101,145,768 | +0.16(+2.01%) |
Jul 17, 2009 | 8.231 | 8.253 | 8.111 | 8.166 | 97,527,760 | -0.06(-0.73%) |
Jul 16, 2009 | 8.171 | 8.242 | 8.122 | 8.226 | 68,065,784 | +0.03(+0.33%) |
Jul 15, 2009 | 8.171 | 8.215 | 8.018 | 8.199 | 79,788,152 | +0.07(+0.81%) |
Jul 14, 2009 | 8.002 | 8.155 | 7.980 | 8.133 | 68,381,016 | +0.08(+0.95%) |
Jul 13, 2009 | 7.833 | 8.062 | 7.816 | 8.057 | 97,160,816 | +0.31(+3.94%) |
Jul 10, 2009 | 7.767 | 7.800 | 7.702 | 7.751 | 71,332,528 | -0.05(-0.63%) |
Jul 09, 2009 | 7.980 | 8.013 | 7.762 | 7.800 | 112,421,952 | -0.17(-2.19%) |
Jul 08, 2009 | 8.046 | 8.078 | 7.915 | 7.975 | 92,746,472 | +0.01(+0.14%) |
Jul 07, 2009 | 7.942 | 8.100 | 7.887 | 7.964 | 111,603,896 | +0.01(+0.14%) |
Jul 06, 2009 | 7.860 | 7.975 | 7.789 | 7.953 | 100,636,088 | +0.05(+0.62%) |
Jul 02, 2009 | 8.062 | 8.078 | 7.882 | 7.904 | 75,654,512 | -0.23(-2.82%) |
Jul 01, 2009 | 8.171 | 8.210 | 8.040 | 8.133 | 85,758,824 | -0.05(-0.67%) |
Jun 30, 2009 | 8.335 | 8.340 | 8.062 | 8.188 | 95,562,568 | -0.14(-1.70%) |
Jun 29, 2009 | 8.324 | 8.390 | 8.171 | 8.330 | 58,631,108 | +0.04(+0.46%) |
Jun 26, 2009 | 8.313 | 8.390 | 8.177 | 8.291 | 79,356,720 | -0.08(-0.91%) |
Jun 25, 2009 | 8.171 | 8.384 | 8.133 | 8.368 | 94,310,352 | +0.33(+4.14%) |
Jun 24, 2009 | 8.084 | 8.166 | 7.980 | 8.035 | 70,040,208 | -0.01(-0.07%) |
Jun 23, 2009 | 8.008 | 8.084 | 7.969 | 8.040 | 88,538,728 | -0.03(-0.41%) |
Jun 22, 2009 | 8.128 | 8.215 | 8.013 | 8.073 | 107,120,416 | -0.11(-1.40%) |
Jun 19, 2009 | 8.270 | 8.362 | 8.171 | 8.188 | 154,979,424 | +0.04(+0.54%) |
Jun 18, 2009 | 7.991 | 8.286 | 7.958 | 8.144 | 122,565,200 | +0.19(+2.33%) |
Jun 17, 2009 | 7.767 | 8.024 | 7.756 | 7.958 | 100,763,936 | +0.23(+2.97%) |
Jun 16, 2009 | 7.756 | 7.893 | 7.703 | 7.729 | 83,689,888 | +0.02(+0.21%) |
Jun 15, 2009 | 8.024 | 8.024 | 7.653 | 7.713 | 108,042,288 | -0.34(-4.27%) |
Jun 12, 2009 | 7.953 | 8.224 | 7.920 | 8.057 | 135,994,048 | +0.07(+0.89%) |
Jun 11, 2009 | 7.691 | 8.089 | 7.669 | 7.986 | 129,045,104 | +0.32(+4.13%) |
Jun 10, 2009 | 7.713 | 7.816 | 7.609 | 7.669 | 86,506,008 | -0.04(-0.57%) |
Jun 09, 2009 | 7.844 | 7.877 | 7.696 | 7.713 | 77,871,968 | -0.10(-1.26%) |
Jun 08, 2009 | 7.800 | 7.887 | 7.707 | 7.811 | 87,832,880 | -0.11(-1.38%) |
Jun 05, 2009 | 8.073 | 8.095 | 7.827 | 7.920 | 90,090,888 | -0.07(-0.89%) |
Jun 04, 2009 | 8.155 | 8.155 | 7.969 | 7.991 | 74,149,312 | -0.14(-1.68%) |
Jun 03, 2009 | 8.106 | 8.144 | 7.997 | 8.128 | 95,304,984 | -0.05(-0.60%) |
Jun 02, 2009 | 8.177 | 8.242 | 8.089 | 8.177 | 91,869,400 | +0.12(+1.49%) |
Jun 01, 2009 | 8.384 | 8.433 | 8.024 | 8.057 | 129,146,144 | -0.23(-2.83%) |
May 29, 2009 | 8.078 | 8.297 | 7.997 | 8.291 | 126,384,944 | +0.27(+3.40%) |
May 28, 2009 | 8.057 | 8.111 | 7.953 | 8.018 | 78,093,688 | +0.02(+0.20%) |
May 27, 2009 | 8.188 | 8.215 | 7.964 | 8.002 | 64,839,004 | -0.20(-2.40%) |
May 26, 2009 | 8.133 | 8.286 | 8.040 | 8.199 | 91,227,912 | +0.03(+0.40%) |
May 22, 2009 | 8.100 | 8.237 | 8.008 | 8.166 | 61,865,068 | +0.07(+0.88%) |
May 21, 2009 | 8.204 | 8.291 | 8.013 | 8.095 | 90,356,992 | -0.15(-1.85%) |
May 20, 2009 | 8.270 | 8.357 | 8.199 | 8.248 | 65,989,160 | +0.01(+0.07%) |
May 19, 2009 | 8.291 | 8.346 | 8.199 | 8.242 | 62,528,244 | -0.05(-0.59%) |
May 18, 2009 | 8.199 | 8.313 | 8.177 | 8.291 | 73,582,488 | +0.10(+1.20%) |
May 15, 2009 | 8.286 | 8.346 | 8.128 | 8.193 | 93,004,888 | -0.18(-2.15%) |
May 14, 2009 | 8.330 | 8.461 | 8.291 | 8.373 | 89,439,656 | +0.04(+0.46%) |
May 13, 2009 | 8.237 | 8.515 | 8.177 | 8.335 | 180,013,296 | +0.19(+2.28%) |
May 12, 2009 | 7.773 | 8.302 | 7.751 | 8.149 | 213,766,512 | +0.43(+5.51%) |
May 11, 2009 | 7.696 | 7.871 | 7.696 | 7.724 | 97,078,280 | -0.14(-1.74%) |
May 08, 2009 | 7.822 | 7.920 | 7.778 | 7.860 | 103,613,440 | +0.17(+2.15%) |
May 07, 2009 | 7.653 | 7.877 | 7.560 | 7.695 | 137,279,840 | +0.10(+1.35%) |
May 06, 2009 | 7.735 | 7.778 | 7.511 | 7.593 | 111,113,600 | -0.20(-2.59%) |
May 05, 2009 | 7.636 | 7.838 | 7.604 | 7.795 | 117,760,920 | +0.16(+2.15%) |
May 04, 2009 | 7.478 | 7.636 | 7.434 | 7.631 | 114,008,000 | +0.22(+2.95%) |