Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.958 | 8.001 | 7.905 | 7.962 | 31,041,424 | +0.03(+0.33%) |
Aug 28, 2009 | 8.014 | 8.036 | 7.892 | 7.936 | 35,872,028 | -0.02(-0.27%) |
Aug 27, 2009 | 7.936 | 7.962 | 7.840 | 7.958 | 47,896,712 | +0.04(+0.55%) |
Aug 26, 2009 | 7.879 | 7.931 | 7.862 | 7.914 | 31,028,832 | +0.01(+0.11%) |
Aug 25, 2009 | 8.032 | 8.032 | 7.871 | 7.905 | 43,895,904 | -0.08(-0.98%) |
Aug 24, 2009 | 7.901 | 8.036 | 7.862 | 7.984 | 38,390,164 | +0.13(+1.61%) |
Aug 21, 2009 | 7.844 | 7.884 | 7.766 | 7.857 | 39,182,376 | +0.15(+1.92%) |
Aug 20, 2009 | 7.709 | 7.792 | 7.653 | 7.709 | 28,463,922 | +0.02(+0.23%) |
Aug 19, 2009 | 7.648 | 7.727 | 7.622 | 7.692 | 28,916,524 | +0.01(+0.11%) |
Aug 18, 2009 | 7.627 | 7.718 | 7.600 | 7.683 | 24,887,314 | +0.06(+0.80%) |
Aug 17, 2009 | 7.579 | 7.644 | 7.561 | 7.622 | 34,443,744 | -0.03(-0.34%) |
Aug 14, 2009 | 7.666 | 7.722 | 7.614 | 7.648 | 20,795,902 | -0.03(-0.45%) |
Aug 13, 2009 | 7.692 | 7.709 | 7.622 | 7.683 | 38,078,428 | +0.03(+0.34%) |
Aug 12, 2009 | 7.618 | 7.740 | 7.605 | 7.657 | 77,743,472 | +0.03(+0.34%) |
Aug 11, 2009 | 7.627 | 7.727 | 7.614 | 7.631 | 32,675,220 | -0.02(-0.23%) |
Aug 10, 2009 | 7.709 | 7.731 | 7.622 | 7.648 | 26,005,668 | -0.07(-0.85%) |
Aug 07, 2009 | 7.718 | 7.766 | 7.666 | 7.714 | 25,465,834 | +0.03(+0.40%) |
Aug 06, 2009 | 7.666 | 7.683 | 7.596 | 7.683 | 34,098,240 | +0.06(+0.74%) |
Aug 05, 2009 | 7.683 | 7.709 | 7.583 | 7.627 | 29,317,528 | -0.03(-0.39%) |
Aug 04, 2009 | 7.679 | 7.727 | 7.609 | 7.657 | 36,179,700 | -0.03(-0.35%) |
Aug 03, 2009 | 7.722 | 7.783 | 7.666 | 7.683 | 36,022,600 | +0.05(+0.63%) |
Jul 31, 2009 | 7.714 | 7.814 | 7.592 | 7.635 | 29,777,416 | -0.07(-0.85%) |
Jul 30, 2009 | 7.766 | 7.840 | 7.692 | 7.701 | 31,432,264 | -0.00(-0.06%) |
Jul 29, 2009 | 7.666 | 7.718 | 7.622 | 7.705 | 25,268,320 | +0.05(+0.63%) |
Jul 28, 2009 | 7.587 | 7.731 | 7.518 | 7.657 | 32,279,548 | +0.07(+0.98%) |
Jul 27, 2009 | 7.531 | 7.596 | 7.450 | 7.583 | 31,904,408 | +0.03(+0.40%) |
Jul 24, 2009 | 7.570 | 7.618 | 7.487 | 7.553 | 991 | -0.03(-0.40%) |
Jul 23, 2009 | 7.566 | 7.622 | 7.479 | 7.583 | 39,156,148 | +0.05(+0.64%) |
Jul 22, 2009 | 7.452 | 7.622 | 7.435 | 7.535 | 37,722,140 | -0.01(-0.17%) |
Jul 21, 2009 | 7.553 | 7.622 | 7.492 | 7.548 | 30,273,214 | +0.03(+0.35%) |
Jul 20, 2009 | 7.574 | 7.579 | 7.470 | 7.522 | 30,632,702 | -0.03(-0.40%) |
Jul 17, 2009 | 7.409 | 7.566 | 7.383 | 7.553 | 38,013,212 | +0.15(+2.06%) |
Jul 16, 2009 | 7.309 | 7.444 | 7.309 | 7.400 | 53,094,804 | +0.06(+0.83%) |
Jul 15, 2009 | 7.296 | 7.357 | 7.235 | 7.339 | 43,298,256 | +0.09(+1.26%) |
Jul 14, 2009 | 7.243 | 7.274 | 7.213 | 7.248 | 31,643,750 | -0.01(-0.12%) |
Jul 13, 2009 | 7.195 | 7.265 | 7.182 | 7.256 | 30,746,674 | +0.08(+1.15%) |
Jul 10, 2009 | 7.182 | 7.200 | 7.096 | 7.174 | 48,861,104 | +0.05(+0.73%) |
Jul 09, 2009 | 7.161 | 7.161 | 7.100 | 7.121 | 33,917,628 | -0.02(-0.30%) |
Jul 08, 2009 | 7.152 | 7.169 | 7.095 | 7.143 | 35,533,088 | +0.02(+0.31%) |
Jul 07, 2009 | 7.204 | 7.252 | 7.108 | 7.121 | 32,846,496 | -0.12(-1.62%) |
Jul 06, 2009 | 7.073 | 7.261 | 7.012 | 7.239 | 35,661,436 | +0.14(+1.96%) |
Jul 02, 2009 | 7.217 | 7.239 | 7.082 | 7.100 | 42,547,264 | -0.17(-2.28%) |
Jul 01, 2009 | 7.169 | 7.296 | 7.143 | 7.265 | 31,859,830 | +0.13(+1.77%) |
Jun 30, 2009 | 7.191 | 7.213 | 7.091 | 7.139 | 30,030,430 | -0.05(-0.67%) |
Jun 29, 2009 | 7.200 | 7.208 | 7.139 | 7.187 | 21,663,746 | +0.01(+0.12%) |
Jun 26, 2009 | 7.204 | 7.213 | 7.117 | 7.178 | 41,156,836 | -0.03(-0.36%) |
Jun 25, 2009 | 7.110 | 7.204 | 7.091 | 7.204 | 37,197,196 | +0.14(+2.04%) |
Jun 24, 2009 | 7.130 | 7.147 | 7.034 | 7.060 | 31,268,656 | -0.02(-0.31%) |
Jun 23, 2009 | 7.165 | 7.165 | 7.052 | 7.082 | 38,025,136 | -0.04(-0.55%) |
Jun 22, 2009 | 7.091 | 7.178 | 7.069 | 7.121 | 37,564,220 | -0.03(-0.37%) |
Jun 19, 2009 | 7.165 | 7.204 | 7.100 | 7.147 | 62,975,796 | +0.01(+0.18%) |
Jun 18, 2009 | 7.087 | 7.182 | 7.065 | 7.134 | 31,688,696 | +0.07(+0.99%) |
Jun 17, 2009 | 7.117 | 7.174 | 7.056 | 7.065 | 49,873,840 | -0.02(-0.25%) |
Jun 16, 2009 | 7.213 | 7.243 | 7.082 | 7.082 | 35,061,824 | -0.13(-1.75%) |
Jun 15, 2009 | 7.222 | 7.248 | 7.165 | 7.208 | 40,421,132 | -0.04(-0.54%) |
Jun 12, 2009 | 7.317 | 7.357 | 7.195 | 7.248 | 44,696,352 | -0.09(-1.25%) |
Jun 11, 2009 | 7.383 | 7.483 | 7.335 | 7.339 | 48,179,164 | -0.10(-1.29%) |
Jun 10, 2009 | 7.579 | 7.618 | 7.396 | 7.435 | 56,115,080 | -0.12(-1.61%) |
Jun 09, 2009 | 7.539 | 7.579 | 7.472 | 7.557 | 46,720,112 | +0.06(+0.81%) |
Jun 08, 2009 | 7.387 | 7.592 | 7.361 | 7.496 | 48,935,376 | +0.08(+1.06%) |
Jun 05, 2009 | 7.431 | 7.470 | 7.374 | 7.418 | 29,837,114 | +0.03(+0.35%) |
Jun 04, 2009 | 7.404 | 7.457 | 7.365 | 7.391 | 32,259,210 | -0.01(-0.18%) |
Jun 03, 2009 | 7.431 | 7.457 | 7.383 | 7.404 | 54,731,056 | -0.05(-0.70%) |
Jun 02, 2009 | 7.500 | 7.531 | 7.457 | 7.457 | 25,676,966 | -0.03(-0.41%) |