Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.374 | 9.381 | 9.190 | 9.361 | 34,941,844 | -0.30(-3.12%) |
Aug 28, 2009 | 9.775 | 9.827 | 9.525 | 9.663 | 38,054,864 | +0.07(+0.68%) |
Aug 27, 2009 | 9.368 | 9.637 | 9.171 | 9.597 | 38,752,700 | +0.18(+1.88%) |
Aug 26, 2009 | 9.486 | 9.492 | 9.138 | 9.420 | 50,399,836 | -0.05(-0.49%) |
Aug 25, 2009 | 9.512 | 9.683 | 9.387 | 9.466 | 38,930,508 | +0.16(+1.69%) |
Aug 24, 2009 | 9.630 | 9.801 | 9.210 | 9.309 | 67,286,904 | +0.12(+1.36%) |
Aug 21, 2009 | 9.059 | 9.401 | 9.053 | 9.184 | 76,288,960 | +0.53(+6.07%) |
Aug 20, 2009 | 8.501 | 8.843 | 8.501 | 8.659 | 42,046,400 | +0.29(+3.45%) |
Aug 19, 2009 | 8.107 | 8.573 | 8.088 | 8.370 | 41,807,324 | -0.10(-1.16%) |
Aug 18, 2009 | 8.212 | 8.560 | 8.212 | 8.468 | 43,959,484 | +0.47(+5.93%) |
Aug 17, 2009 | 7.950 | 8.258 | 7.891 | 7.994 | 53,393,972 | -0.75(-8.57%) |
Aug 14, 2009 | 9.013 | 9.053 | 8.442 | 8.744 | 88,715,984 | -0.31(-3.41%) |
Aug 13, 2009 | 8.376 | 9.190 | 8.042 | 9.053 | 118,291,760 | +0.98(+12.21%) |
Aug 12, 2009 | 7.628 | 8.239 | 7.595 | 8.068 | 64,560,196 | +0.45(+5.95%) |
Aug 11, 2009 | 7.851 | 7.891 | 7.359 | 7.615 | 50,635,960 | -0.43(-5.31%) |
Aug 10, 2009 | 8.330 | 8.639 | 7.897 | 8.042 | 73,696,136 | -0.18(-2.16%) |
Aug 07, 2009 | 7.661 | 8.416 | 7.484 | 8.219 | 88,890,416 | +0.91(+12.49%) |
Aug 06, 2009 | 7.510 | 7.805 | 7.221 | 7.306 | 77,619,344 | -0.03(-0.36%) |
Aug 05, 2009 | 7.306 | 7.549 | 7.155 | 7.333 | 63,466,760 | +0.16(+2.20%) |
Aug 04, 2009 | 6.670 | 7.438 | 6.630 | 7.175 | 92,193,616 | +0.60(+9.08%) |
Aug 03, 2009 | 6.387 | 6.650 | 6.368 | 6.578 | 61,948,668 | +0.44(+7.17%) |
Jul 31, 2009 | 6.512 | 6.617 | 5.941 | 6.138 | 138,326,096 | -1.18(-16.14%) |
Jul 30, 2009 | 7.024 | 7.484 | 6.991 | 7.320 | 101,984,344 | +0.62(+9.31%) |
Jul 29, 2009 | 7.011 | 7.057 | 6.663 | 6.696 | 46,943,856 | -0.51(-7.02%) |
Jul 28, 2009 | 7.241 | 7.352 | 7.024 | 7.201 | 38,812,700 | -0.18(-2.49%) |
Jul 27, 2009 | 7.530 | 7.556 | 7.234 | 7.385 | 58,415,148 | +0.24(+3.40%) |
Jul 24, 2009 | 6.551 | 7.280 | 6.512 | 7.142 | 78,129,856 | +0.48(+7.19%) |
Jul 23, 2009 | 6.781 | 6.867 | 6.466 | 6.663 | 52,778,496 | -0.07(-0.98%) |
Jul 22, 2009 | 6.361 | 6.807 | 6.269 | 6.729 | 56,275,400 | +0.33(+5.24%) |
Jul 21, 2009 | 6.729 | 6.893 | 6.210 | 6.394 | 52,720,304 | -0.08(-1.22%) |
Jul 20, 2009 | 5.882 | 6.643 | 5.882 | 6.473 | 97,065,456 | +0.83(+14.78%) |
Jul 17, 2009 | 5.724 | 5.823 | 5.534 | 5.639 | 29,986,030 | -0.09(-1.49%) |
Jul 16, 2009 | 5.173 | 5.816 | 5.120 | 5.724 | 66,004,492 | +0.40(+7.52%) |
Jul 15, 2009 | 4.825 | 5.403 | 4.825 | 5.324 | 80,358,968 | +0.64(+13.59%) |
Jul 14, 2009 | 4.556 | 4.727 | 4.451 | 4.687 | 40,561,752 | +0.13(+2.88%) |
Jul 13, 2009 | 4.562 | 4.628 | 4.477 | 4.556 | 40,322,164 | +0.07(+1.46%) |
Jul 10, 2009 | 4.792 | 4.838 | 4.490 | 4.490 | 54,069,972 | -0.37(-7.57%) |
Jul 09, 2009 | 4.431 | 5.035 | 4.320 | 4.858 | 83,944,280 | +0.49(+11.28%) |
Jul 08, 2009 | 4.746 | 4.786 | 4.149 | 4.365 | 65,984,976 | -0.16(-3.62%) |
Jul 07, 2009 | 4.628 | 4.838 | 4.451 | 4.530 | 36,168,072 | -0.08(-1.71%) |
Jul 06, 2009 | 4.727 | 4.759 | 4.471 | 4.608 | 37,782,056 | -0.22(-4.62%) |
Jul 02, 2009 | 4.950 | 4.976 | 4.759 | 4.832 | 17,333,358 | -0.22(-4.42%) |
Jul 01, 2009 | 5.344 | 5.344 | 5.048 | 5.055 | 18,560,288 | -0.11(-2.04%) |
Jun 30, 2009 | 5.330 | 5.390 | 5.101 | 5.160 | 26,779,296 | -0.20(-3.79%) |
Jun 29, 2009 | 5.475 | 5.508 | 5.337 | 5.363 | 25,342,738 | -0.05(-0.97%) |
Jun 26, 2009 | 5.416 | 5.449 | 5.140 | 5.416 | 42,504,368 | +0.06(+1.10%) |
Jun 25, 2009 | 5.160 | 5.357 | 5.127 | 5.357 | 41,831,084 | +0.28(+5.43%) |
Jun 24, 2009 | 5.055 | 5.330 | 4.983 | 5.081 | 54,503,820 | +0.24(+5.02%) |
Jun 23, 2009 | 4.864 | 5.048 | 4.516 | 4.838 | 50,499,356 | +0.03(+0.55%) |
Jun 22, 2009 | 5.206 | 5.258 | 4.792 | 4.812 | 46,564,320 | -0.53(-9.95%) |
Jun 19, 2009 | 5.193 | 5.396 | 5.055 | 5.344 | 38,923,808 | +0.27(+5.30%) |
Jun 18, 2009 | 5.350 | 5.350 | 4.937 | 5.074 | 40,310,416 | -0.12(-2.40%) |
Jun 17, 2009 | 5.501 | 5.626 | 4.996 | 5.199 | 58,091,804 | -0.30(-5.49%) |
Jun 16, 2009 | 5.403 | 5.816 | 5.357 | 5.501 | 69,088,288 | +0.22(+4.10%) |
Jun 15, 2009 | 5.797 | 5.810 | 5.258 | 5.285 | 68,192,760 | -0.69(-11.54%) |
Jun 12, 2009 | 5.993 | 6.059 | 5.777 | 5.974 | 31,827,646 | -0.11(-1.83%) |
Jun 11, 2009 | 6.197 | 6.394 | 6.046 | 6.085 | 35,706,292 | -0.14(-2.32%) |
Jun 10, 2009 | 6.512 | 6.512 | 6.171 | 6.230 | 28,294,880 | -0.17(-2.67%) |
Jun 09, 2009 | 6.591 | 6.591 | 6.302 | 6.400 | 40,874,824 | -0.14(-2.11%) |
Jun 08, 2009 | 6.374 | 6.630 | 6.302 | 6.538 | 32,274,604 | -0.03(-0.50%) |
Jun 05, 2009 | 6.893 | 6.893 | 6.499 | 6.571 | 31,071,424 | -0.11(-1.67%) |
Jun 04, 2009 | 6.584 | 6.755 | 6.197 | 6.683 | 33,903,248 | +0.26(+4.09%) |
Jun 03, 2009 | 6.735 | 6.762 | 6.302 | 6.420 | 33,411,630 | -0.41(-6.05%) |
Jun 02, 2009 | 7.050 | 7.070 | 6.643 | 6.834 | 33,789,060 | -0.24(-3.34%) |