Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.214 | 9.325 | 9.148 | 9.253 | 64,154,652 | -0.06(-0.65%) |
Aug 28, 2009 | 9.347 | 9.358 | 9.220 | 9.314 | 60,484,324 | -0.03(-0.30%) |
Aug 27, 2009 | 9.231 | 9.380 | 9.198 | 9.342 | 54,475,864 | +0.05(+0.54%) |
Aug 26, 2009 | 9.303 | 9.353 | 9.220 | 9.292 | 65,925,052 | -0.02(-0.18%) |
Aug 25, 2009 | 9.303 | 9.408 | 9.242 | 9.308 | 73,379,880 | +0.04(+0.42%) |
Aug 24, 2009 | 9.270 | 9.303 | 9.203 | 9.270 | 56,258,560 | +0.05(+0.54%) |
Aug 21, 2009 | 9.137 | 9.264 | 9.015 | 9.220 | 116,973,480 | +0.23(+2.53%) |
Aug 20, 2009 | 9.115 | 9.115 | 8.976 | 8.993 | 77,828,984 | -0.08(-0.86%) |
Aug 19, 2009 | 8.838 | 9.115 | 8.810 | 9.070 | 83,785,824 | +0.22(+2.44%) |
Aug 18, 2009 | 8.799 | 8.887 | 8.752 | 8.854 | 66,248,576 | +0.14(+1.59%) |
Aug 17, 2009 | 8.627 | 8.854 | 8.616 | 8.716 | 81,302,936 | -0.02(-0.25%) |
Aug 14, 2009 | 8.793 | 8.793 | 8.610 | 8.738 | 60,952,184 | -0.02(-0.19%) |
Aug 13, 2009 | 8.799 | 8.810 | 8.666 | 8.754 | 67,573,144 | -0.03(-0.38%) |
Aug 12, 2009 | 8.782 | 8.865 | 8.727 | 8.788 | 63,958,780 | +0.02(+0.19%) |
Aug 11, 2009 | 8.754 | 8.838 | 8.727 | 8.771 | 50,501,876 | -0.04(-0.50%) |
Aug 10, 2009 | 8.782 | 8.854 | 8.760 | 8.815 | 50,724,652 | -0.03(-0.31%) |
Aug 07, 2009 | 8.815 | 8.959 | 8.799 | 8.843 | 71,836,048 | +0.09(+1.08%) |
Aug 06, 2009 | 8.799 | 8.815 | 8.699 | 8.749 | 68,760,928 | -0.04(-0.50%) |
Aug 05, 2009 | 8.854 | 8.865 | 8.671 | 8.793 | 105,962,352 | -0.11(-1.24%) |
Aug 04, 2009 | 8.838 | 8.965 | 8.815 | 8.904 | 88,418,808 | +0.03(+0.31%) |
Aug 03, 2009 | 8.932 | 8.948 | 8.754 | 8.876 | 91,148,176 | +0.05(+0.56%) |
Jul 31, 2009 | 8.926 | 8.965 | 8.810 | 8.826 | 77,518,176 | -0.01(-0.06%) |
Jul 30, 2009 | 8.843 | 9.009 | 8.804 | 8.832 | 87,490,376 | +0.11(+1.21%) |
Jul 29, 2009 | 8.865 | 8.910 | 8.666 | 8.727 | 109,918,472 | -0.16(-1.75%) |
Jul 28, 2009 | 9.137 | 9.231 | 8.843 | 8.882 | 136,025,696 | -0.31(-3.38%) |
Jul 27, 2009 | 9.159 | 9.225 | 9.081 | 9.192 | 85,624,328 | +0.06(+0.67%) |
Jul 24, 2009 | 8.893 | 9.142 | 8.882 | 9.131 | 92,035,560 | +0.18(+2.04%) |
Jul 23, 2009 | 8.893 | 9.087 | 8.815 | 8.948 | 105,922,768 | +0.16(+1.76%) |
Jul 22, 2009 | 8.682 | 9.126 | 8.644 | 8.793 | 150,908,384 | +0.09(+1.08%) |
Jul 21, 2009 | 8.544 | 8.743 | 8.511 | 8.699 | 99,991,984 | +0.24(+2.88%) |
Jul 20, 2009 | 8.328 | 8.472 | 8.173 | 8.455 | 99,643,056 | +0.17(+2.01%) |
Jul 17, 2009 | 8.355 | 8.378 | 8.234 | 8.289 | 96,078,808 | -0.06(-0.73%) |
Jul 16, 2009 | 8.295 | 8.367 | 8.245 | 8.350 | 67,054,540 | +0.03(+0.33%) |
Jul 15, 2009 | 8.295 | 8.339 | 8.139 | 8.322 | 78,602,752 | +0.07(+0.81%) |
Jul 14, 2009 | 8.123 | 8.278 | 8.101 | 8.256 | 67,365,088 | +0.08(+0.95%) |
Jul 13, 2009 | 7.951 | 8.184 | 7.934 | 8.178 | 95,717,312 | +0.31(+3.94%) |
Jul 10, 2009 | 7.884 | 7.918 | 7.818 | 7.868 | 70,272,752 | -0.05(-0.63%) |
Jul 09, 2009 | 8.101 | 8.134 | 7.879 | 7.918 | 110,751,712 | -0.18(-2.19%) |
Jul 08, 2009 | 8.167 | 8.200 | 8.034 | 8.095 | 91,368,552 | +0.01(+0.14%) |
Jul 07, 2009 | 8.062 | 8.222 | 8.006 | 8.084 | 109,945,816 | +0.01(+0.14%) |
Jul 06, 2009 | 7.979 | 8.095 | 7.907 | 8.073 | 99,140,952 | +0.05(+0.62%) |
Jul 02, 2009 | 8.184 | 8.200 | 8.001 | 8.023 | 74,530,520 | -0.23(-2.82%) |
Jul 01, 2009 | 8.295 | 8.334 | 8.162 | 8.256 | 84,484,720 | -0.06(-0.67%) |
Jun 30, 2009 | 8.461 | 8.466 | 8.184 | 8.311 | 94,142,808 | -0.14(-1.70%) |
Jun 29, 2009 | 8.450 | 8.516 | 8.295 | 8.455 | 57,760,036 | +0.04(+0.46%) |
Jun 26, 2009 | 8.439 | 8.516 | 8.300 | 8.416 | 78,177,728 | -0.08(-0.91%) |
Jun 25, 2009 | 8.295 | 8.511 | 8.256 | 8.494 | 92,909,192 | +0.34(+4.14%) |
Jun 24, 2009 | 8.206 | 8.289 | 8.101 | 8.156 | 68,999,632 | -0.01(-0.07%) |
Jun 23, 2009 | 8.128 | 8.206 | 8.089 | 8.162 | 87,223,320 | -0.03(-0.41%) |
Jun 22, 2009 | 8.250 | 8.339 | 8.134 | 8.195 | 105,528,936 | -0.12(-1.40%) |
Jun 19, 2009 | 8.394 | 8.488 | 8.295 | 8.311 | 152,676,912 | +0.04(+0.54%) |
Jun 18, 2009 | 8.112 | 8.411 | 8.078 | 8.267 | 120,744,264 | +0.19(+2.33%) |
Jun 17, 2009 | 7.884 | 8.145 | 7.873 | 8.078 | 99,266,904 | +0.23(+2.97%) |
Jun 16, 2009 | 7.873 | 8.012 | 7.819 | 7.846 | 82,446,520 | +0.02(+0.21%) |
Jun 15, 2009 | 8.145 | 8.145 | 7.768 | 7.829 | 106,437,120 | -0.35(-4.27%) |
Jun 12, 2009 | 8.073 | 8.348 | 8.040 | 8.178 | 133,973,600 | +0.07(+0.89%) |
Jun 11, 2009 | 7.807 | 8.211 | 7.785 | 8.106 | 127,127,904 | +0.32(+4.13%) |
Jun 10, 2009 | 7.829 | 7.934 | 7.724 | 7.785 | 85,220,800 | -0.04(-0.57%) |
Jun 09, 2009 | 7.962 | 7.995 | 7.812 | 7.829 | 76,715,032 | -0.10(-1.26%) |
Jun 08, 2009 | 7.918 | 8.006 | 7.824 | 7.929 | 86,527,960 | -0.11(-1.38%) |
Jun 05, 2009 | 8.195 | 8.217 | 7.945 | 8.040 | 88,752,424 | -0.07(-0.89%) |
Jun 04, 2009 | 8.278 | 8.278 | 8.089 | 8.112 | 73,047,680 | -0.14(-1.68%) |
Jun 03, 2009 | 8.228 | 8.267 | 8.117 | 8.250 | 93,889,056 | -0.05(-0.60%) |
Jun 02, 2009 | 8.300 | 8.367 | 8.211 | 8.300 | 90,504,504 | +0.12(+1.49%) |