Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.434 | 7.453 | 7.287 | 7.341 | 54,798,656 | -0.13(-1.76%) |
Aug 28, 2009 | 7.581 | 7.615 | 7.407 | 7.472 | 34,396,032 | -0.04(-0.57%) |
Aug 27, 2009 | 7.472 | 7.561 | 7.310 | 7.515 | 41,866,904 | +0.03(+0.47%) |
Aug 26, 2009 | 7.519 | 7.608 | 7.426 | 7.480 | 43,412,300 | -0.06(-0.77%) |
Aug 25, 2009 | 7.438 | 7.631 | 7.426 | 7.538 | 51,387,612 | +0.10(+1.35%) |
Aug 24, 2009 | 7.631 | 7.673 | 7.387 | 7.438 | 56,873,844 | -0.18(-2.38%) |
Aug 21, 2009 | 7.488 | 7.650 | 7.438 | 7.619 | 48,813,680 | +0.19(+2.55%) |
Aug 20, 2009 | 7.364 | 7.480 | 7.353 | 7.430 | 46,961,484 | +0.04(+0.52%) |
Aug 19, 2009 | 7.256 | 7.414 | 7.244 | 7.391 | 46,000,204 | +0.04(+0.58%) |
Aug 18, 2009 | 7.209 | 7.364 | 7.198 | 7.349 | 46,258,888 | +0.15(+2.09%) |
Aug 17, 2009 | 7.237 | 7.256 | 7.109 | 7.198 | 58,444,072 | -0.19(-2.62%) |
Aug 14, 2009 | 7.523 | 7.557 | 7.283 | 7.391 | 60,212,456 | -0.20(-2.65%) |
Aug 13, 2009 | 7.461 | 7.612 | 7.349 | 7.592 | 77,363,904 | +0.16(+2.13%) |
Aug 12, 2009 | 7.298 | 7.515 | 7.264 | 7.434 | 64,379,900 | +0.14(+1.96%) |
Aug 11, 2009 | 7.407 | 7.407 | 7.190 | 7.291 | 71,726,608 | -0.13(-1.77%) |
Aug 10, 2009 | 7.271 | 7.492 | 7.240 | 7.422 | 84,598,856 | +0.07(+0.89%) |
Aug 07, 2009 | 7.202 | 7.403 | 7.124 | 7.356 | 75,069,352 | +0.28(+3.99%) |
Aug 06, 2009 | 7.128 | 7.202 | 7.032 | 7.074 | 70,200,872 | -0.08(-1.08%) |
Aug 05, 2009 | 7.248 | 7.337 | 7.101 | 7.152 | 92,002,472 | -0.08(-1.07%) |
Aug 04, 2009 | 6.997 | 7.229 | 6.989 | 7.229 | 77,419,264 | +0.17(+2.35%) |
Aug 03, 2009 | 6.950 | 7.086 | 6.831 | 7.063 | 74,970,016 | +0.22(+3.22%) |
Jul 31, 2009 | 6.761 | 6.920 | 6.746 | 6.842 | 48,817,300 | +0.03(+0.40%) |
Jul 30, 2009 | 6.742 | 6.896 | 6.672 | 6.815 | 71,864,744 | +0.18(+2.74%) |
Jul 29, 2009 | 6.672 | 6.742 | 6.576 | 6.633 | 43,772,908 | -0.08(-1.15%) |
Jul 28, 2009 | 6.618 | 6.761 | 6.603 | 6.711 | 44,578,460 | +0.02(+0.35%) |
Jul 27, 2009 | 6.707 | 6.765 | 6.552 | 6.688 | 66,668,760 | +0.03(+0.46%) |
Jul 24, 2009 | 6.661 | 6.749 | 6.533 | 6.657 | 54,360,960 | -0.02(-0.23%) |
Jul 23, 2009 | 6.649 | 6.695 | 6.518 | 6.672 | 123,624,864 | -0.05(-0.75%) |
Jul 22, 2009 | 6.185 | 6.800 | 6.166 | 6.722 | 393,224,128 | +1.04(+18.38%) |
Jul 21, 2009 | 5.810 | 5.818 | 5.570 | 5.679 | 86,888,752 | -0.09(-1.54%) |
Jul 20, 2009 | 5.586 | 5.779 | 5.582 | 5.768 | 54,406,488 | +0.19(+3.32%) |
Jul 17, 2009 | 5.617 | 5.628 | 5.512 | 5.582 | 44,893,024 | +0.01(+0.21%) |
Jul 16, 2009 | 5.543 | 5.632 | 5.501 | 5.570 | 40,454,476 | -0.00(-0.07%) |
Jul 15, 2009 | 5.482 | 5.578 | 5.435 | 5.574 | 60,842,616 | +0.12(+2.20%) |
Jul 14, 2009 | 5.373 | 5.485 | 5.288 | 5.454 | 65,113,536 | +0.02(+0.43%) |
Jul 13, 2009 | 5.199 | 5.443 | 5.141 | 5.431 | 77,060,208 | +0.23(+4.46%) |
Jul 10, 2009 | 5.230 | 5.377 | 5.153 | 5.199 | 53,946,544 | -0.07(-1.39%) |
Jul 09, 2009 | 5.049 | 5.335 | 5.018 | 5.273 | 102,290,448 | +0.23(+4.60%) |
Jul 08, 2009 | 5.041 | 5.095 | 4.933 | 5.041 | 67,350,144 | +0.03(+0.54%) |
Jul 07, 2009 | 5.199 | 5.219 | 5.006 | 5.014 | 48,794,536 | -0.17(-3.21%) |
Jul 06, 2009 | 5.126 | 5.257 | 5.087 | 5.180 | 47,645,452 | +0.00(+0.07%) |
Jul 02, 2009 | 5.362 | 5.404 | 5.165 | 5.176 | 69,242,176 | -0.24(-4.36%) |
Jul 01, 2009 | 5.404 | 5.528 | 5.393 | 5.412 | 76,106,688 | +0.04(+0.79%) |
Jun 30, 2009 | 5.570 | 5.632 | 5.331 | 5.369 | 111,578,856 | -0.29(-5.12%) |
Jun 29, 2009 | 5.698 | 5.748 | 5.574 | 5.659 | 34,420,348 | +0.04(+0.76%) |
Jun 26, 2009 | 5.698 | 5.783 | 5.605 | 5.617 | 77,197,832 | -0.12(-2.09%) |
Jun 25, 2009 | 5.470 | 5.752 | 5.451 | 5.737 | 62,306,268 | +0.24(+4.43%) |
Jun 24, 2009 | 5.520 | 5.628 | 5.443 | 5.493 | 51,610,084 | +0.02(+0.35%) |
Jun 23, 2009 | 5.369 | 5.559 | 5.331 | 5.474 | 80,033,040 | +0.17(+3.28%) |
Jun 22, 2009 | 5.412 | 5.451 | 5.234 | 5.300 | 53,242,400 | -0.20(-3.72%) |
Jun 19, 2009 | 5.451 | 5.628 | 5.439 | 5.505 | 66,464,916 | +0.05(+0.92%) |
Jun 18, 2009 | 5.505 | 5.617 | 5.451 | 5.454 | 44,811,280 | -0.07(-1.33%) |
Jun 17, 2009 | 5.389 | 5.648 | 5.366 | 5.528 | 78,479,880 | +0.12(+2.14%) |
Jun 16, 2009 | 5.466 | 5.512 | 5.366 | 5.412 | 46,976,488 | -0.05(-0.85%) |
Jun 15, 2009 | 5.551 | 5.582 | 5.381 | 5.458 | 45,833,608 | -0.17(-2.96%) |
Jun 12, 2009 | 5.478 | 5.628 | 5.420 | 5.625 | 56,132,964 | +0.11(+2.03%) |
Jun 11, 2009 | 5.741 | 5.814 | 5.497 | 5.512 | 75,151,616 | -0.25(-4.30%) |
Jun 10, 2009 | 5.868 | 5.953 | 5.659 | 5.760 | 63,453,284 | -0.12(-1.97%) |
Jun 09, 2009 | 5.783 | 5.930 | 5.760 | 5.876 | 48,974,584 | +0.09(+1.54%) |
Jun 08, 2009 | 5.679 | 5.845 | 5.663 | 5.787 | 61,991,184 | -0.05(-0.80%) |
Jun 05, 2009 | 5.949 | 5.953 | 5.806 | 5.833 | 44,635,888 | -0.03(-0.53%) |
Jun 04, 2009 | 5.907 | 5.945 | 5.806 | 5.864 | 70,985,728 | -0.05(-0.85%) |
Jun 03, 2009 | 5.686 | 5.914 | 5.675 | 5.914 | 70,212,768 | +0.19(+3.24%) |
Jun 02, 2009 | 5.702 | 5.829 | 5.671 | 5.729 | 43,968,996 | -0.04(-0.67%) |