Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.479 | 7.518 | 7.395 | 7.415 | 17,885,226 | -0.12(-1.59%) |
Aug 28, 2009 | 7.694 | 7.712 | 7.505 | 7.535 | 23,115,676 | -0.14(-1.80%) |
Aug 27, 2009 | 7.568 | 7.688 | 7.479 | 7.673 | 28,340,120 | +0.12(+1.64%) |
Aug 26, 2009 | 7.485 | 7.587 | 7.457 | 7.549 | 23,129,804 | -0.01(-0.11%) |
Aug 25, 2009 | 7.287 | 7.591 | 7.252 | 7.558 | 33,569,680 | +0.26(+3.56%) |
Aug 24, 2009 | 7.393 | 7.432 | 7.283 | 7.298 | 19,008,384 | -0.10(-1.34%) |
Aug 21, 2009 | 7.393 | 7.477 | 7.333 | 7.397 | 18,352,008 | +0.05(+0.65%) |
Aug 20, 2009 | 7.230 | 7.363 | 7.207 | 7.349 | 22,971,044 | +0.13(+1.77%) |
Aug 19, 2009 | 7.013 | 7.232 | 7.013 | 7.221 | 27,219,896 | +0.14(+1.98%) |
Aug 18, 2009 | 7.126 | 7.207 | 6.972 | 7.081 | 57,608,628 | +0.01(+0.09%) |
Aug 17, 2009 | 7.172 | 7.318 | 7.036 | 7.075 | 33,958,900 | -0.16(-2.25%) |
Aug 14, 2009 | 7.306 | 7.333 | 7.154 | 7.238 | 20,923,354 | -0.06(-0.76%) |
Aug 13, 2009 | 7.366 | 7.386 | 7.223 | 7.294 | 22,687,650 | -0.11(-1.45%) |
Aug 12, 2009 | 7.244 | 7.481 | 7.244 | 7.401 | 18,831,778 | +0.16(+2.25%) |
Aug 11, 2009 | 7.254 | 7.304 | 7.139 | 7.238 | 18,855,612 | -0.02(-0.23%) |
Aug 10, 2009 | 7.318 | 7.333 | 7.166 | 7.254 | 16,685,459 | -0.06(-0.87%) |
Aug 07, 2009 | 7.261 | 7.333 | 7.176 | 7.318 | 28,440,024 | +0.13(+1.84%) |
Aug 06, 2009 | 7.483 | 7.595 | 7.168 | 7.186 | 45,696,040 | -0.30(-4.00%) |
Aug 05, 2009 | 7.401 | 7.494 | 7.259 | 7.485 | 20,272,858 | +0.11(+1.48%) |
Aug 04, 2009 | 7.523 | 7.556 | 7.353 | 7.376 | 22,472,730 | -0.16(-2.13%) |
Aug 03, 2009 | 7.533 | 7.560 | 7.415 | 7.537 | 11,902,907 | +0.06(+0.86%) |
Jul 31, 2009 | 7.554 | 7.568 | 7.446 | 7.473 | 13,589,348 | -0.08(-1.07%) |
Jul 30, 2009 | 7.556 | 7.632 | 7.523 | 7.554 | 23,567,856 | +0.05(+0.69%) |
Jul 29, 2009 | 7.448 | 7.539 | 7.419 | 7.502 | 15,853,064 | +0.02(+0.33%) |
Jul 28, 2009 | 7.376 | 7.498 | 7.283 | 7.477 | 23,247,840 | +0.08(+1.12%) |
Jul 27, 2009 | 7.349 | 7.413 | 7.287 | 7.395 | 18,733,698 | -0.01(-0.08%) |
Jul 24, 2009 | 7.378 | 7.465 | 7.302 | 7.401 | 38,603,268 | +0.00(+0.00%) |
Jul 23, 2009 | 7.298 | 7.498 | 7.223 | 7.401 | 24,931,062 | +0.13(+1.73%) |
Jul 22, 2009 | 7.275 | 7.380 | 7.240 | 7.275 | 21,209,924 | -0.02(-0.28%) |
Jul 21, 2009 | 7.370 | 7.444 | 7.120 | 7.296 | 35,958,228 | -0.05(-0.67%) |
Jul 20, 2009 | 7.292 | 7.364 | 7.168 | 7.345 | 31,596,532 | +0.08(+1.16%) |
Jul 17, 2009 | 7.207 | 7.277 | 7.143 | 7.261 | 41,007,100 | -0.04(-0.56%) |
Jul 16, 2009 | 7.044 | 7.327 | 6.966 | 7.302 | 42,421,532 | +0.22(+3.09%) |
Jul 15, 2009 | 7.038 | 7.102 | 6.945 | 7.083 | 28,496,408 | +0.12(+1.66%) |
Jul 14, 2009 | 6.766 | 6.986 | 6.722 | 6.968 | 32,909,822 | +0.16(+2.36%) |
Jul 13, 2009 | 6.686 | 6.813 | 6.665 | 6.807 | 30,836,510 | +0.23(+3.51%) |
Jul 10, 2009 | 6.568 | 6.644 | 6.510 | 6.576 | 27,830,652 | -0.05(-0.69%) |
Jul 09, 2009 | 6.755 | 6.799 | 6.586 | 6.621 | 39,601,064 | +0.21(+3.22%) |
Jul 08, 2009 | 6.215 | 6.438 | 6.215 | 6.415 | 30,756,410 | +0.17(+2.71%) |
Jul 07, 2009 | 6.372 | 6.374 | 6.211 | 6.246 | 25,295,346 | -0.13(-2.01%) |
Jul 06, 2009 | 6.145 | 6.394 | 6.112 | 6.374 | 28,986,612 | +0.23(+3.69%) |
Jul 02, 2009 | 6.392 | 6.450 | 6.147 | 6.147 | 22,599,828 | -0.30(-4.70%) |
Jul 01, 2009 | 6.532 | 6.619 | 6.433 | 6.450 | 22,436,884 | -0.04(-0.60%) |
Jun 30, 2009 | 6.438 | 6.553 | 6.431 | 6.489 | 24,757,142 | +0.02(+0.29%) |
Jun 29, 2009 | 6.497 | 6.580 | 6.446 | 6.471 | 18,844,892 | +0.01(+0.10%) |
Jun 26, 2009 | 6.547 | 6.601 | 6.426 | 6.464 | 21,172,292 | -0.10(-1.48%) |
Jun 25, 2009 | 6.543 | 6.619 | 6.495 | 6.561 | 41,067,656 | +0.33(+5.23%) |
Jun 24, 2009 | 6.293 | 6.382 | 6.190 | 6.235 | 22,298,892 | -0.01(-0.17%) |
Jun 23, 2009 | 6.365 | 6.415 | 6.242 | 6.246 | 27,681,684 | -0.10(-1.62%) |
Jun 22, 2009 | 6.308 | 6.446 | 6.273 | 6.349 | 26,813,234 | -0.01(-0.23%) |
Jun 19, 2009 | 6.376 | 6.425 | 6.337 | 6.363 | 24,709,258 | +0.04(+0.62%) |
Jun 18, 2009 | 6.337 | 6.394 | 6.277 | 6.324 | 19,328,788 | -0.03(-0.52%) |
Jun 17, 2009 | 6.112 | 6.460 | 6.095 | 6.357 | 32,989,292 | +0.22(+3.67%) |
Jun 16, 2009 | 6.316 | 6.318 | 6.085 | 6.132 | 21,994,894 | -0.13(-2.14%) |
Jun 15, 2009 | 6.211 | 6.334 | 6.182 | 6.266 | 20,164,088 | -0.07(-1.14%) |
Jun 12, 2009 | 6.143 | 6.365 | 6.056 | 6.339 | 22,317,126 | +0.16(+2.60%) |
Jun 11, 2009 | 6.322 | 6.367 | 6.169 | 6.178 | 26,172,934 | -0.11(-1.80%) |
Jun 10, 2009 | 6.452 | 6.475 | 6.207 | 6.291 | 20,470,360 | -0.10(-1.58%) |
Jun 09, 2009 | 6.363 | 6.433 | 6.341 | 6.392 | 16,337,687 | +0.04(+0.62%) |
Jun 08, 2009 | 6.320 | 6.394 | 6.250 | 6.353 | 21,597,696 | +0.06(+0.92%) |
Jun 05, 2009 | 6.417 | 6.417 | 6.186 | 6.295 | 31,802,862 | +0.01(+0.23%) |
Jun 04, 2009 | 6.359 | 6.374 | 6.157 | 6.281 | 35,656,064 | -0.06(-0.91%) |
Jun 03, 2009 | 6.314 | 6.374 | 6.256 | 6.339 | 25,269,520 | +0.01(+0.23%) |
Jun 02, 2009 | 6.351 | 6.446 | 6.301 | 6.324 | 45,176,840 | -0.01(-0.20%) |