Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.030 | 8.096 | 7.869 | 8.001 | 19,500,534 | -0.23(-2.76%) |
Aug 28, 2009 | 8.304 | 8.313 | 8.134 | 8.228 | 16,713,665 | +0.07(+0.81%) |
Aug 27, 2009 | 8.058 | 8.228 | 7.822 | 8.162 | 17,157,952 | +0.06(+0.70%) |
Aug 26, 2009 | 8.228 | 8.304 | 8.030 | 8.105 | 17,029,058 | -0.18(-2.17%) |
Aug 25, 2009 | 8.266 | 8.341 | 8.143 | 8.285 | 18,575,410 | +0.19(+2.33%) |
Aug 24, 2009 | 8.313 | 8.445 | 8.049 | 8.096 | 23,410,532 | +0.06(+0.71%) |
Aug 21, 2009 | 8.360 | 8.530 | 8.030 | 8.039 | 35,389,440 | -0.13(-1.62%) |
Aug 20, 2009 | 8.058 | 8.247 | 7.992 | 8.171 | 15,616,046 | +0.20(+2.49%) |
Aug 19, 2009 | 7.765 | 8.124 | 7.765 | 7.973 | 17,344,786 | -0.11(-1.40%) |
Aug 18, 2009 | 7.822 | 8.200 | 7.718 | 8.086 | 24,893,790 | +0.28(+3.62%) |
Aug 17, 2009 | 7.822 | 7.897 | 7.586 | 7.804 | 29,978,692 | -0.64(-7.59%) |
Aug 14, 2009 | 8.209 | 8.502 | 8.096 | 8.445 | 33,774,596 | +0.16(+1.94%) |
Aug 13, 2009 | 8.077 | 8.370 | 7.784 | 8.285 | 36,203,076 | +0.47(+6.05%) |
Aug 12, 2009 | 7.812 | 8.247 | 7.803 | 7.812 | 31,122,228 | -0.07(-0.84%) |
Aug 11, 2009 | 8.275 | 8.294 | 7.746 | 7.878 | 26,214,286 | -0.50(-5.98%) |
Aug 10, 2009 | 8.483 | 9.069 | 8.322 | 8.379 | 45,272,932 | +0.04(+0.45%) |
Aug 07, 2009 | 7.935 | 8.455 | 7.756 | 8.341 | 40,462,148 | +0.70(+9.15%) |
Aug 06, 2009 | 8.020 | 8.077 | 7.576 | 7.642 | 27,862,692 | -0.05(-0.61%) |
Aug 05, 2009 | 7.916 | 8.058 | 7.614 | 7.690 | 27,515,168 | +0.02(+0.25%) |
Aug 04, 2009 | 7.151 | 8.001 | 7.104 | 7.671 | 61,494,084 | +0.66(+9.43%) |
Aug 03, 2009 | 6.802 | 7.368 | 6.707 | 7.009 | 48,157,340 | +0.21(+3.05%) |
Jul 31, 2009 | 6.802 | 6.830 | 6.594 | 6.802 | 28,006,088 | -0.19(-2.70%) |
Jul 30, 2009 | 6.802 | 7.179 | 6.613 | 6.991 | 31,891,624 | +0.47(+7.25%) |
Jul 29, 2009 | 6.783 | 6.830 | 6.433 | 6.518 | 24,214,238 | -0.55(-7.75%) |
Jul 28, 2009 | 7.189 | 7.255 | 6.953 | 7.066 | 17,080,872 | -0.29(-3.98%) |
Jul 27, 2009 | 7.458 | 7.482 | 7.161 | 7.359 | 27,033,478 | +0.06(+0.78%) |
Jul 24, 2009 | 6.679 | 7.586 | 6.613 | 7.302 | 1,543 | +0.44(+6.47%) |
Jul 23, 2009 | 6.660 | 6.934 | 6.386 | 6.858 | 23,711,220 | +0.25(+3.71%) |
Jul 22, 2009 | 6.150 | 6.735 | 6.131 | 6.613 | 20,013,638 | +0.35(+5.58%) |
Jul 21, 2009 | 6.754 | 6.754 | 6.121 | 6.263 | 20,731,730 | -0.21(-3.21%) |
Jul 20, 2009 | 6.159 | 6.547 | 6.055 | 6.471 | 31,226,134 | +0.48(+8.04%) |
Jul 17, 2009 | 6.169 | 6.169 | 5.951 | 5.989 | 9,865,920 | -0.19(-3.06%) |
Jul 16, 2009 | 6.027 | 6.301 | 5.762 | 6.178 | 23,254,174 | +0.08(+1.24%) |
Jul 15, 2009 | 5.847 | 6.150 | 5.734 | 6.103 | 23,083,882 | +0.45(+8.03%) |
Jul 14, 2009 | 5.507 | 5.762 | 5.366 | 5.649 | 12,881,355 | +0.12(+2.22%) |
Jul 13, 2009 | 5.422 | 5.526 | 5.347 | 5.526 | 10,471,256 | +0.13(+2.45%) |
Jul 10, 2009 | 5.394 | 5.432 | 5.243 | 5.394 | 10,034,256 | -0.13(-2.39%) |
Jul 09, 2009 | 5.309 | 5.668 | 5.158 | 5.526 | 20,861,892 | +0.31(+5.98%) |
Jul 08, 2009 | 5.744 | 5.744 | 5.045 | 5.215 | 21,732,778 | -0.35(-6.28%) |
Jul 07, 2009 | 5.441 | 5.791 | 5.318 | 5.564 | 18,797,982 | +0.19(+3.52%) |
Jul 06, 2009 | 5.460 | 5.602 | 5.224 | 5.375 | 16,706,746 | -0.22(-3.89%) |
Jul 02, 2009 | 5.659 | 5.706 | 5.592 | 5.592 | 11,153,590 | -0.31(-5.28%) |
Jul 01, 2009 | 6.065 | 6.140 | 5.904 | 5.904 | 12,625,245 | -0.13(-2.19%) |
Jun 30, 2009 | 6.263 | 6.282 | 5.970 | 6.036 | 14,467,064 | -0.25(-3.91%) |
Jun 29, 2009 | 6.424 | 6.471 | 6.206 | 6.282 | 13,266,279 | -0.12(-1.92%) |
Jun 26, 2009 | 6.414 | 6.438 | 6.131 | 6.405 | 17,318,328 | +0.01(+0.15%) |
Jun 25, 2009 | 6.263 | 6.424 | 6.216 | 6.395 | 27,125,316 | +0.08(+1.20%) |
Jun 24, 2009 | 6.018 | 6.452 | 5.951 | 6.320 | 50,849,208 | +0.80(+14.55%) |
Jun 23, 2009 | 5.621 | 5.744 | 5.205 | 5.517 | 24,376,638 | -0.08(-1.35%) |
Jun 22, 2009 | 6.065 | 6.074 | 5.564 | 5.592 | 22,062,088 | -0.61(-9.89%) |
Jun 19, 2009 | 6.112 | 6.282 | 6.027 | 6.206 | 18,242,720 | +0.19(+3.14%) |
Jun 18, 2009 | 6.121 | 6.206 | 5.857 | 6.018 | 17,589,948 | -0.08(-1.24%) |
Jun 17, 2009 | 6.301 | 6.329 | 5.838 | 6.093 | 23,140,528 | -0.19(-3.01%) |
Jun 16, 2009 | 6.282 | 6.584 | 6.140 | 6.282 | 24,983,528 | +0.11(+1.84%) |
Jun 15, 2009 | 6.575 | 6.603 | 6.140 | 6.169 | 23,443,196 | -0.57(-8.42%) |
Jun 12, 2009 | 6.679 | 6.754 | 6.339 | 6.735 | 19,062,698 | +0.14(+2.15%) |
Jun 11, 2009 | 6.726 | 6.820 | 6.556 | 6.594 | 19,964,868 | -0.06(-0.85%) |
Jun 10, 2009 | 7.000 | 7.009 | 6.565 | 6.650 | 28,442,740 | -0.10(-1.54%) |
Jun 09, 2009 | 6.858 | 6.896 | 6.698 | 6.754 | 16,698,339 | -0.15(-2.19%) |
Jun 08, 2009 | 6.896 | 6.981 | 6.802 | 6.905 | 18,423,820 | -0.20(-2.79%) |
Jun 05, 2009 | 7.302 | 7.321 | 6.905 | 7.104 | 22,558,248 | -0.01(-0.13%) |
Jun 04, 2009 | 7.161 | 7.274 | 6.839 | 7.113 | 26,771,934 | +0.04(+0.53%) |
Jun 03, 2009 | 7.349 | 7.349 | 6.943 | 7.076 | 20,374,168 | -0.41(-5.43%) |
Jun 02, 2009 | 7.812 | 7.841 | 7.340 | 7.482 | 30,823,144 | -0.42(-5.26%) |