Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.340 | 7.456 | 7.330 | 7.451 | 162,610,144 | -0.03(-0.34%) |
Aug 28, 2009 | 7.538 | 7.553 | 7.391 | 7.477 | 159,155,760 | +0.01(+0.14%) |
Aug 27, 2009 | 7.386 | 7.482 | 7.304 | 7.467 | 160,553,680 | +0.08(+1.03%) |
Aug 26, 2009 | 7.370 | 7.441 | 7.304 | 7.391 | 182,664,464 | -0.02(-0.27%) |
Aug 25, 2009 | 7.375 | 7.482 | 7.375 | 7.411 | 186,358,688 | +0.09(+1.26%) |
Aug 24, 2009 | 7.482 | 7.533 | 7.299 | 7.319 | 244,380,448 | -0.06(-0.77%) |
Aug 21, 2009 | 7.315 | 7.411 | 7.274 | 7.375 | 215,362,496 | +0.14(+1.96%) |
Aug 20, 2009 | 7.071 | 7.249 | 7.066 | 7.233 | 178,299,296 | +0.18(+2.59%) |
Aug 19, 2009 | 6.945 | 7.097 | 6.929 | 7.051 | 154,274,976 | -0.01(-0.07%) |
Aug 18, 2009 | 6.980 | 7.086 | 6.970 | 7.056 | 159,685,328 | +0.09(+1.24%) |
Aug 17, 2009 | 7.005 | 7.015 | 6.904 | 6.970 | 226,873,856 | -0.25(-3.44%) |
Aug 14, 2009 | 7.259 | 7.264 | 7.097 | 7.218 | 213,801,520 | -0.05(-0.63%) |
Aug 13, 2009 | 7.228 | 7.269 | 7.097 | 7.264 | 266,298,064 | +0.15(+2.07%) |
Aug 12, 2009 | 6.955 | 7.173 | 6.950 | 7.117 | 206,001,504 | +0.14(+2.03%) |
Aug 11, 2009 | 7.198 | 7.203 | 6.965 | 6.975 | 252,581,008 | -0.27(-3.71%) |
Aug 10, 2009 | 7.264 | 7.325 | 7.157 | 7.244 | 187,122,816 | -0.03(-0.42%) |
Aug 07, 2009 | 7.188 | 7.401 | 7.147 | 7.274 | 373,477,600 | +0.19(+2.65%) |
Aug 06, 2009 | 7.249 | 7.274 | 7.024 | 7.086 | 465,418,432 | -0.05(-0.71%) |
Aug 05, 2009 | 6.939 | 7.173 | 6.904 | 7.137 | 328,934,848 | +0.27(+4.00%) |
Aug 04, 2009 | 6.727 | 6.934 | 6.701 | 6.863 | 197,409,728 | +0.10(+1.49%) |
Aug 03, 2009 | 6.716 | 6.772 | 6.672 | 6.762 | 227,158,688 | +0.17(+2.54%) |
Jul 31, 2009 | 6.529 | 6.600 | 6.488 | 6.595 | 259,034,672 | +0.07(+1.09%) |
Jul 30, 2009 | 6.443 | 6.605 | 6.443 | 6.524 | 259,303,664 | +0.14(+2.22%) |
Jul 29, 2009 | 6.341 | 6.412 | 6.321 | 6.382 | 199,947,952 | +0.00(+0.00%) |
Jul 28, 2009 | 6.357 | 6.407 | 6.321 | 6.382 | 118,046,640 | +0.00(+0.00%) |
Jul 27, 2009 | 6.321 | 6.412 | 6.321 | 6.382 | 181,811,120 | +0.09(+1.37%) |
Jul 24, 2009 | 6.275 | 6.331 | 6.215 | 6.296 | 143,139,328 | -0.04(-0.56%) |
Jul 23, 2009 | 6.164 | 6.367 | 6.128 | 6.331 | 250,948,768 | +0.18(+2.88%) |
Jul 22, 2009 | 6.037 | 6.204 | 6.027 | 6.154 | 197,280,128 | +0.01(+0.08%) |
Jul 21, 2009 | 6.210 | 6.230 | 6.088 | 6.149 | 251,404,096 | -0.06(-0.90%) |
Jul 20, 2009 | 6.199 | 6.245 | 6.159 | 6.204 | 217,317,008 | +0.05(+0.82%) |
Jul 17, 2009 | 6.210 | 6.235 | 6.108 | 6.154 | 277,654,144 | -0.04(-0.65%) |
Jul 16, 2009 | 6.159 | 6.255 | 6.093 | 6.194 | 236,947,488 | -0.02(-0.33%) |
Jul 15, 2009 | 6.057 | 6.286 | 6.047 | 6.215 | 356,943,200 | +0.24(+4.07%) |
Jul 14, 2009 | 5.992 | 6.002 | 5.890 | 5.971 | 312,918,784 | -0.02(-0.25%) |
Jul 13, 2009 | 5.793 | 5.992 | 5.789 | 5.986 | 445,661,216 | +0.36(+6.40%) |
Jul 10, 2009 | 5.662 | 5.677 | 5.586 | 5.627 | 188,680,512 | -0.08(-1.33%) |
Jul 09, 2009 | 5.713 | 5.763 | 5.657 | 5.703 | 257,676,592 | +0.07(+1.26%) |
Jul 08, 2009 | 5.738 | 5.753 | 5.490 | 5.632 | 397,631,744 | -0.10(-1.68%) |
Jul 07, 2009 | 5.824 | 5.839 | 5.708 | 5.728 | 191,706,704 | -0.09(-1.57%) |
Jul 06, 2009 | 5.758 | 5.829 | 5.703 | 5.819 | 172,482,720 | +0.01(+0.09%) |
Jul 02, 2009 | 5.961 | 5.966 | 5.799 | 5.814 | 200,438,432 | -0.21(-3.45%) |
Jul 01, 2009 | 6.068 | 6.098 | 6.017 | 6.022 | 115,097,504 | -0.04(-0.59%) |
Jun 30, 2009 | 6.123 | 6.139 | 6.012 | 6.057 | 199,826,544 | -0.06(-0.99%) |
Jun 29, 2009 | 6.057 | 6.133 | 5.992 | 6.118 | 219,708,032 | +0.08(+1.26%) |
Jun 26, 2009 | 5.981 | 6.068 | 5.948 | 6.042 | 144,269,440 | +0.03(+0.51%) |
Jun 25, 2009 | 5.875 | 6.012 | 5.867 | 6.012 | 250,928,704 | +0.13(+2.15%) |
Jun 24, 2009 | 5.895 | 5.981 | 5.839 | 5.885 | 213,291,328 | +0.07(+1.22%) |
Jun 23, 2009 | 5.794 | 5.875 | 5.728 | 5.814 | 276,779,712 | +0.07(+1.15%) |
Jun 22, 2009 | 6.022 | 6.063 | 5.743 | 5.748 | 262,767,392 | -0.35(-5.81%) |
Jun 19, 2009 | 6.073 | 6.139 | 5.986 | 6.103 | 350,398,272 | +0.08(+1.26%) |
Jun 18, 2009 | 5.905 | 6.057 | 5.900 | 6.027 | 238,957,024 | +0.14(+2.41%) |
Jun 17, 2009 | 6.063 | 6.032 | 5.834 | 5.885 | 409,794,464 | -0.18(-2.93%) |
Jun 16, 2009 | 6.184 | 6.199 | 6.037 | 6.063 | 223,570,800 | -0.11(-1.73%) |
Jun 15, 2009 | 6.270 | 6.286 | 6.144 | 6.169 | 188,387,968 | -0.16(-2.56%) |
Jun 12, 2009 | 6.286 | 6.336 | 6.270 | 6.331 | 162,032,304 | +0.04(+0.64%) |
Jun 11, 2009 | 6.240 | 6.382 | 6.230 | 6.291 | 308,841,632 | +0.09(+1.47%) |
Jun 10, 2009 | 6.372 | 6.377 | 6.164 | 6.199 | 309,517,856 | -0.14(-2.16%) |
Jun 09, 2009 | 6.326 | 6.357 | 6.260 | 6.336 | 183,883,488 | +0.05(+0.73%) |
Jun 08, 2009 | 6.280 | 6.351 | 6.215 | 6.291 | 183,213,856 | +0.05(+0.73%) |
Jun 05, 2009 | 6.407 | 6.422 | 6.199 | 6.245 | 301,365,440 | -0.06(-0.88%) |
Jun 04, 2009 | 6.139 | 6.311 | 6.123 | 6.301 | 321,660,128 | +0.22(+3.58%) |
Jun 03, 2009 | 6.123 | 6.179 | 6.022 | 6.083 | 276,870,816 | -0.08(-1.32%) |
Jun 02, 2009 | 6.179 | 6.235 | 6.128 | 6.164 | 380,194,368 | -0.10(-1.62%) |