Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.378 | 7.397 | 7.232 | 7.286 | 55,213,900 | -0.13(-1.76%) |
Aug 28, 2009 | 7.524 | 7.558 | 7.351 | 7.416 | 34,656,668 | -0.04(-0.57%) |
Aug 27, 2009 | 7.416 | 7.504 | 7.255 | 7.458 | 42,184,156 | +0.03(+0.47%) |
Aug 26, 2009 | 7.462 | 7.550 | 7.370 | 7.424 | 43,741,260 | -0.06(-0.77%) |
Aug 25, 2009 | 7.382 | 7.573 | 7.370 | 7.481 | 51,777,008 | +0.10(+1.35%) |
Aug 24, 2009 | 7.573 | 7.616 | 7.332 | 7.382 | 57,304,808 | -0.18(-2.38%) |
Aug 21, 2009 | 7.432 | 7.593 | 7.382 | 7.562 | 49,183,568 | +0.19(+2.55%) |
Aug 20, 2009 | 7.309 | 7.424 | 7.297 | 7.374 | 47,317,336 | +0.04(+0.52%) |
Aug 19, 2009 | 7.201 | 7.359 | 7.190 | 7.336 | 46,348,772 | +0.04(+0.58%) |
Aug 18, 2009 | 7.155 | 7.309 | 7.144 | 7.293 | 46,609,420 | +0.15(+2.09%) |
Aug 17, 2009 | 7.182 | 7.201 | 7.056 | 7.144 | 58,886,936 | -0.19(-2.62%) |
Aug 14, 2009 | 7.466 | 7.501 | 7.228 | 7.336 | 60,668,720 | -0.20(-2.65%) |
Aug 13, 2009 | 7.405 | 7.554 | 7.293 | 7.535 | 77,950,136 | +0.16(+2.13%) |
Aug 12, 2009 | 7.244 | 7.458 | 7.209 | 7.378 | 64,867,744 | +0.14(+1.96%) |
Aug 11, 2009 | 7.351 | 7.351 | 7.136 | 7.236 | 72,270,120 | -0.13(-1.77%) |
Aug 10, 2009 | 7.217 | 7.435 | 7.186 | 7.366 | 85,239,912 | +0.07(+0.89%) |
Aug 07, 2009 | 7.148 | 7.347 | 7.071 | 7.301 | 75,638,200 | +0.28(+3.99%) |
Aug 06, 2009 | 7.075 | 7.148 | 6.979 | 7.021 | 70,732,824 | -0.08(-1.08%) |
Aug 05, 2009 | 7.194 | 7.282 | 7.048 | 7.098 | 92,699,632 | -0.08(-1.07%) |
Aug 04, 2009 | 6.944 | 7.174 | 6.937 | 7.174 | 78,005,920 | +0.16(+2.35%) |
Aug 03, 2009 | 6.898 | 7.032 | 6.779 | 7.009 | 75,538,112 | +0.22(+3.22%) |
Jul 31, 2009 | 6.710 | 6.868 | 6.695 | 6.791 | 49,187,220 | +0.03(+0.40%) |
Jul 30, 2009 | 6.691 | 6.845 | 6.622 | 6.764 | 72,409,304 | +0.18(+2.74%) |
Jul 29, 2009 | 6.622 | 6.691 | 6.526 | 6.584 | 44,104,600 | -0.08(-1.15%) |
Jul 28, 2009 | 6.568 | 6.710 | 6.553 | 6.660 | 44,916,256 | +0.02(+0.35%) |
Jul 27, 2009 | 6.657 | 6.714 | 6.503 | 6.637 | 67,173,944 | +0.03(+0.46%) |
Jul 24, 2009 | 6.610 | 6.699 | 6.484 | 6.607 | 54,772,884 | -0.02(-0.23%) |
Jul 23, 2009 | 6.599 | 6.645 | 6.469 | 6.622 | 124,561,640 | -0.05(-0.75%) |
Jul 22, 2009 | 6.139 | 6.749 | 6.119 | 6.672 | 396,203,808 | +1.04(+18.38%) |
Jul 21, 2009 | 5.766 | 5.774 | 5.529 | 5.636 | 87,547,160 | -0.09(-1.54%) |
Jul 20, 2009 | 5.544 | 5.736 | 5.540 | 5.724 | 54,818,756 | +0.18(+3.32%) |
Jul 17, 2009 | 5.575 | 5.586 | 5.471 | 5.540 | 45,233,204 | +0.01(+0.21%) |
Jul 16, 2009 | 5.502 | 5.590 | 5.459 | 5.529 | 40,761,024 | -0.00(-0.07%) |
Jul 15, 2009 | 5.440 | 5.536 | 5.394 | 5.532 | 61,303,656 | +0.12(+2.20%) |
Jul 14, 2009 | 5.333 | 5.444 | 5.248 | 5.413 | 65,606,936 | +0.02(+0.43%) |
Jul 13, 2009 | 5.160 | 5.402 | 5.103 | 5.390 | 77,644,136 | +0.23(+4.46%) |
Jul 10, 2009 | 5.191 | 5.337 | 5.114 | 5.160 | 54,355,328 | -0.07(-1.39%) |
Jul 09, 2009 | 5.011 | 5.295 | 4.980 | 5.233 | 103,065,560 | +0.23(+4.60%) |
Jul 08, 2009 | 5.003 | 5.057 | 4.896 | 5.003 | 67,860,488 | +0.03(+0.54%) |
Jul 07, 2009 | 5.160 | 5.179 | 4.968 | 4.976 | 49,164,280 | -0.16(-3.21%) |
Jul 06, 2009 | 5.087 | 5.218 | 5.049 | 5.141 | 48,006,488 | +0.00(+0.07%) |
Jul 02, 2009 | 5.321 | 5.364 | 5.126 | 5.137 | 69,766,864 | -0.23(-4.36%) |
Jul 01, 2009 | 5.364 | 5.486 | 5.352 | 5.371 | 76,683,392 | +0.04(+0.79%) |
Jun 30, 2009 | 5.529 | 5.590 | 5.291 | 5.329 | 112,424,352 | -0.29(-5.12%) |
Jun 29, 2009 | 5.655 | 5.705 | 5.532 | 5.617 | 34,681,168 | +0.04(+0.76%) |
Jun 26, 2009 | 5.655 | 5.740 | 5.563 | 5.575 | 77,782,800 | -0.12(-2.09%) |
Jun 25, 2009 | 5.429 | 5.709 | 5.410 | 5.694 | 62,778,396 | +0.24(+4.43%) |
Jun 24, 2009 | 5.479 | 5.586 | 5.402 | 5.452 | 52,001,164 | +0.02(+0.35%) |
Jun 23, 2009 | 5.329 | 5.517 | 5.291 | 5.433 | 80,639,496 | +0.17(+3.28%) |
Jun 22, 2009 | 5.371 | 5.410 | 5.195 | 5.260 | 53,645,848 | -0.20(-3.72%) |
Jun 19, 2009 | 5.410 | 5.586 | 5.398 | 5.463 | 66,968,556 | +0.05(+0.92%) |
Jun 18, 2009 | 5.463 | 5.575 | 5.410 | 5.413 | 45,150,840 | -0.07(-1.33%) |
Jun 17, 2009 | 5.348 | 5.605 | 5.325 | 5.486 | 79,074,568 | +0.12(+2.14%) |
Jun 16, 2009 | 5.425 | 5.471 | 5.325 | 5.371 | 47,332,456 | -0.05(-0.85%) |
Jun 15, 2009 | 5.509 | 5.540 | 5.341 | 5.417 | 46,180,916 | -0.16(-2.96%) |
Jun 12, 2009 | 5.436 | 5.586 | 5.379 | 5.582 | 56,558,316 | +0.11(+2.03%) |
Jun 11, 2009 | 5.697 | 5.770 | 5.456 | 5.471 | 75,721,088 | -0.25(-4.30%) |
Jun 10, 2009 | 5.824 | 5.908 | 5.617 | 5.717 | 63,934,104 | -0.12(-1.97%) |
Jun 09, 2009 | 5.740 | 5.885 | 5.717 | 5.832 | 49,345,692 | +0.09(+1.54%) |
Jun 08, 2009 | 5.636 | 5.801 | 5.621 | 5.743 | 62,460,928 | -0.05(-0.80%) |
Jun 05, 2009 | 5.905 | 5.908 | 5.763 | 5.789 | 44,974,120 | -0.03(-0.53%) |
Jun 04, 2009 | 5.862 | 5.901 | 5.763 | 5.820 | 71,523,624 | -0.05(-0.85%) |
Jun 03, 2009 | 5.644 | 5.870 | 5.632 | 5.870 | 70,744,808 | +0.18(+3.24%) |
Jun 02, 2009 | 5.659 | 5.786 | 5.628 | 5.686 | 44,302,172 | -0.04(-0.67%) |