Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.693 | 8.731 | 8.579 | 8.596 | 79,599,040 | -0.01(-0.06%) |
Jul 30, 2009 | 8.612 | 8.774 | 8.574 | 8.601 | 89,838,928 | +0.10(+1.21%) |
Jul 29, 2009 | 8.633 | 8.677 | 8.439 | 8.499 | 112,869,072 | -0.15(-1.75%) |
Jul 28, 2009 | 8.898 | 8.990 | 8.612 | 8.650 | 139,677,104 | -0.30(-3.38%) |
Jul 27, 2009 | 8.919 | 8.984 | 8.844 | 8.952 | 87,922,792 | +0.06(+0.67%) |
Jul 24, 2009 | 8.660 | 8.903 | 8.650 | 8.892 | 94,506,128 | +0.18(+2.04%) |
Jul 23, 2009 | 8.660 | 8.849 | 8.585 | 8.714 | 108,766,112 | +0.15(+1.76%) |
Jul 22, 2009 | 8.455 | 8.887 | 8.418 | 8.563 | 154,959,312 | +0.09(+1.08%) |
Jul 21, 2009 | 8.320 | 8.515 | 8.288 | 8.472 | 102,676,128 | +0.24(+2.88%) |
Jul 20, 2009 | 8.110 | 8.250 | 7.959 | 8.234 | 102,317,832 | +0.16(+2.01%) |
Jul 17, 2009 | 8.137 | 8.159 | 8.018 | 8.072 | 98,657,904 | -0.06(-0.73%) |
Jul 16, 2009 | 8.078 | 8.148 | 8.029 | 8.132 | 68,854,520 | +0.03(+0.33%) |
Jul 15, 2009 | 8.078 | 8.121 | 7.927 | 8.105 | 80,712,728 | +0.06(+0.81%) |
Jul 14, 2009 | 7.910 | 8.061 | 7.889 | 8.040 | 69,173,408 | +0.08(+0.95%) |
Jul 13, 2009 | 7.743 | 7.970 | 7.727 | 7.964 | 98,286,704 | +0.30(+3.94%) |
Jul 10, 2009 | 7.678 | 7.711 | 7.614 | 7.662 | 72,159,120 | -0.05(-0.63%) |
Jul 09, 2009 | 7.889 | 7.921 | 7.673 | 7.711 | 113,724,680 | -0.17(-2.19%) |
Jul 08, 2009 | 7.954 | 7.986 | 7.824 | 7.883 | 93,821,208 | +0.01(+0.14%) |
Jul 07, 2009 | 7.851 | 8.008 | 7.797 | 7.873 | 112,897,152 | +0.01(+0.14%) |
Jul 06, 2009 | 7.770 | 7.883 | 7.700 | 7.862 | 101,802,248 | +0.05(+0.62%) |
Jul 02, 2009 | 7.970 | 7.986 | 7.792 | 7.813 | 76,531,184 | -0.23(-2.82%) |
Jul 01, 2009 | 8.078 | 8.116 | 7.948 | 8.040 | 86,752,584 | -0.05(-0.67%) |
Jun 30, 2009 | 8.240 | 8.245 | 7.970 | 8.094 | 96,669,936 | -0.14(-1.70%) |
Jun 29, 2009 | 8.229 | 8.294 | 8.078 | 8.234 | 59,310,520 | +0.04(+0.46%) |
Jun 26, 2009 | 8.218 | 8.294 | 8.083 | 8.196 | 80,276,296 | -0.08(-0.91%) |
Jun 25, 2009 | 8.078 | 8.288 | 8.040 | 8.272 | 95,403,208 | +0.33(+4.14%) |
Jun 24, 2009 | 7.991 | 8.072 | 7.889 | 7.943 | 70,851,824 | -0.01(-0.07%) |
Jun 23, 2009 | 7.916 | 7.991 | 7.878 | 7.948 | 89,564,704 | -0.03(-0.41%) |
Jun 22, 2009 | 8.034 | 8.121 | 7.921 | 7.981 | 108,361,712 | -0.11(-1.40%) |
Jun 19, 2009 | 8.175 | 8.267 | 8.078 | 8.094 | 156,775,312 | +0.04(+0.54%) |
Jun 18, 2009 | 7.900 | 8.191 | 7.867 | 8.051 | 123,985,464 | +0.18(+2.33%) |
Jun 17, 2009 | 7.678 | 7.932 | 7.668 | 7.867 | 101,931,576 | +0.23(+2.97%) |
Jun 16, 2009 | 7.668 | 7.802 | 7.615 | 7.641 | 84,659,672 | +0.02(+0.21%) |
Jun 15, 2009 | 7.932 | 7.932 | 7.565 | 7.624 | 109,294,272 | -0.34(-4.27%) |
Jun 12, 2009 | 7.862 | 8.129 | 7.829 | 7.964 | 137,569,936 | +0.07(+0.89%) |
Jun 11, 2009 | 7.603 | 7.997 | 7.581 | 7.894 | 130,540,464 | +0.31(+4.13%) |
Jun 10, 2009 | 7.624 | 7.727 | 7.522 | 7.581 | 87,508,424 | -0.04(-0.57%) |
Jun 09, 2009 | 7.754 | 7.786 | 7.608 | 7.624 | 78,774,336 | -0.10(-1.26%) |
Jun 08, 2009 | 7.711 | 7.797 | 7.619 | 7.722 | 88,850,672 | -0.11(-1.38%) |
Jun 05, 2009 | 7.981 | 8.002 | 7.738 | 7.829 | 91,134,848 | -0.07(-0.89%) |
Jun 04, 2009 | 8.061 | 8.061 | 7.878 | 7.900 | 75,008,544 | -0.13(-1.68%) |
Jun 03, 2009 | 8.013 | 8.051 | 7.905 | 8.034 | 96,409,368 | -0.05(-0.60%) |
Jun 02, 2009 | 8.083 | 8.148 | 7.997 | 8.083 | 92,933,968 | +0.12(+1.49%) |
Jun 01, 2009 | 8.288 | 8.337 | 7.932 | 7.964 | 130,642,680 | -0.23(-2.83%) |
May 29, 2009 | 7.986 | 8.202 | 7.905 | 8.196 | 127,849,480 | +0.27(+3.40%) |
May 28, 2009 | 7.964 | 8.018 | 7.862 | 7.927 | 78,998,624 | +0.02(+0.20%) |
May 27, 2009 | 8.094 | 8.121 | 7.873 | 7.910 | 65,590,348 | -0.19(-2.40%) |
May 26, 2009 | 8.040 | 8.191 | 7.948 | 8.105 | 92,285,048 | +0.03(+0.40%) |
May 22, 2009 | 8.008 | 8.142 | 7.916 | 8.072 | 62,581,952 | +0.07(+0.88%) |
May 21, 2009 | 8.110 | 8.196 | 7.921 | 8.002 | 91,404,040 | -0.15(-1.85%) |
May 20, 2009 | 8.175 | 8.261 | 8.105 | 8.153 | 66,753,832 | +0.01(+0.07%) |
May 19, 2009 | 8.196 | 8.250 | 8.105 | 8.148 | 63,252,816 | -0.05(-0.59%) |
May 18, 2009 | 8.105 | 8.218 | 8.083 | 8.196 | 74,435,152 | +0.10(+1.20%) |
May 15, 2009 | 8.191 | 8.250 | 8.034 | 8.099 | 94,082,616 | -0.18(-2.15%) |
May 14, 2009 | 8.234 | 8.364 | 8.196 | 8.277 | 90,476,072 | +0.04(+0.46%) |
May 13, 2009 | 8.142 | 8.418 | 8.083 | 8.240 | 182,099,264 | +0.18(+2.28%) |
May 12, 2009 | 7.684 | 8.207 | 7.662 | 8.056 | 216,243,600 | +0.42(+5.51%) |
May 11, 2009 | 7.608 | 7.781 | 7.608 | 7.635 | 98,203,208 | -0.13(-1.74%) |
May 08, 2009 | 7.732 | 7.829 | 7.689 | 7.770 | 104,814,104 | +0.16(+2.15%) |
May 07, 2009 | 7.565 | 7.786 | 7.473 | 7.607 | 138,870,624 | +0.10(+1.35%) |
May 06, 2009 | 7.646 | 7.689 | 7.425 | 7.506 | 112,401,176 | -0.12(-1.54%) |
May 05, 2009 | 7.469 | 7.666 | 7.437 | 7.623 | 120,405,448 | +0.16(+2.15%) |
May 04, 2009 | 7.314 | 7.469 | 7.271 | 7.463 | 116,568,248 | +0.21(+2.95%) |