Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.253 | 9.334 | 9.002 | 9.137 | 46,526,116 | -0.41(-4.32%) |
Aug 28, 2009 | 10.03 | 10.12 | 9.360 | 9.550 | 56,054,872 | -0.20(-2.07%) |
Aug 27, 2009 | 9.732 | 9.824 | 9.144 | 9.751 | 55,449,940 | -0.02(-0.22%) |
Aug 26, 2009 | 9.677 | 9.902 | 9.540 | 9.772 | 41,728,560 | +0.05(+0.54%) |
Aug 25, 2009 | 9.720 | 10.01 | 9.625 | 9.720 | 52,450,856 | +0.16(+1.70%) |
Aug 24, 2009 | 9.727 | 9.905 | 9.450 | 9.558 | 46,943,936 | -0.03(-0.36%) |
Aug 21, 2009 | 9.260 | 9.694 | 9.225 | 9.593 | 43,808,220 | +0.62(+6.90%) |
Aug 20, 2009 | 8.642 | 9.035 | 8.533 | 8.974 | 46,903,724 | +0.28(+3.27%) |
Aug 19, 2009 | 8.112 | 8.720 | 8.057 | 8.690 | 47,167,956 | +0.31(+3.65%) |
Aug 18, 2009 | 8.239 | 8.538 | 8.116 | 8.384 | 37,860,816 | +0.34(+4.21%) |
Aug 17, 2009 | 8.280 | 8.313 | 8.014 | 8.045 | 51,808,392 | -0.76(-8.61%) |
Aug 14, 2009 | 9.346 | 9.374 | 8.540 | 8.803 | 53,754,708 | -0.60(-6.42%) |
Aug 13, 2009 | 9.388 | 9.478 | 8.976 | 9.407 | 53,273,952 | +0.23(+2.53%) |
Aug 12, 2009 | 8.777 | 9.502 | 8.772 | 9.175 | 56,632,884 | +0.41(+4.65%) |
Aug 11, 2009 | 9.121 | 9.152 | 8.647 | 8.768 | 49,140,588 | -0.48(-5.15%) |
Aug 10, 2009 | 9.104 | 9.396 | 8.995 | 9.244 | 44,551,020 | +0.04(+0.46%) |
Aug 07, 2009 | 8.957 | 9.519 | 8.810 | 9.201 | 55,905,260 | +0.65(+7.59%) |
Aug 06, 2009 | 9.052 | 9.128 | 8.486 | 8.552 | 47,701,484 | -0.40(-4.42%) |
Aug 05, 2009 | 9.213 | 9.227 | 8.678 | 8.948 | 58,035,020 | -0.25(-2.73%) |
Aug 04, 2009 | 8.775 | 9.298 | 8.756 | 9.199 | 49,845,432 | +0.32(+3.57%) |
Aug 03, 2009 | 8.777 | 8.941 | 8.507 | 8.882 | 49,998,660 | +0.41(+4.87%) |
Jul 31, 2009 | 8.462 | 8.777 | 8.446 | 8.469 | 50,633,708 | -0.06(-0.67%) |
Jul 30, 2009 | 8.464 | 8.841 | 8.379 | 8.526 | 57,765,764 | +0.39(+4.83%) |
Jul 29, 2009 | 8.107 | 8.243 | 7.988 | 8.133 | 46,643,416 | -0.12(-1.43%) |
Jul 28, 2009 | 8.088 | 8.339 | 7.908 | 8.251 | 47,540,200 | +0.17(+2.14%) |
Jul 27, 2009 | 8.083 | 8.284 | 7.934 | 8.078 | 49,640,644 | -0.01(-0.12%) |
Jul 24, 2009 | 7.830 | 8.123 | 7.728 | 8.088 | 48,132,192 | +0.11(+1.43%) |
Jul 23, 2009 | 7.292 | 8.102 | 7.261 | 7.974 | 59,889,288 | +0.69(+9.53%) |
Jul 22, 2009 | 7.029 | 7.434 | 7.003 | 7.280 | 46,009,844 | +0.15(+2.09%) |
Jul 21, 2009 | 7.379 | 7.391 | 6.863 | 7.131 | 55,583,616 | -0.04(-0.53%) |
Jul 20, 2009 | 7.064 | 7.254 | 6.979 | 7.169 | 50,827,780 | +0.24(+3.45%) |
Jul 17, 2009 | 7.062 | 7.076 | 6.870 | 6.929 | 38,171,284 | -0.08(-1.12%) |
Jul 16, 2009 | 6.688 | 7.107 | 6.631 | 7.008 | 46,342,304 | +0.27(+4.01%) |
Jul 15, 2009 | 6.396 | 6.811 | 6.321 | 6.737 | 59,264,712 | +0.68(+11.27%) |
Jul 14, 2009 | 5.951 | 6.105 | 5.842 | 6.055 | 50,954,960 | +0.11(+1.91%) |
Jul 13, 2009 | 5.560 | 5.956 | 5.553 | 5.941 | 56,856,940 | +0.41(+7.36%) |
Jul 10, 2009 | 5.382 | 5.610 | 5.295 | 5.534 | 56,590,004 | +0.04(+0.69%) |
Jul 09, 2009 | 5.643 | 5.673 | 5.451 | 5.496 | 49,629,368 | -0.04(-0.66%) |
Jul 08, 2009 | 5.721 | 5.795 | 5.273 | 5.532 | 77,720,872 | -0.12(-2.21%) |
Jul 07, 2009 | 6.013 | 6.058 | 5.652 | 5.657 | 52,163,708 | -0.40(-6.54%) |
Jul 06, 2009 | 6.065 | 6.152 | 5.754 | 6.053 | 58,827,196 | -0.20(-3.15%) |
Jul 02, 2009 | 6.605 | 6.607 | 6.138 | 6.249 | 55,494,484 | -0.66(-9.56%) |
Jul 01, 2009 | 6.735 | 7.072 | 6.716 | 6.910 | 45,276,536 | +0.33(+5.04%) |
Jun 30, 2009 | 6.700 | 6.832 | 6.512 | 6.579 | 55,453,112 | -0.11(-1.66%) |
Jun 29, 2009 | 6.707 | 6.813 | 6.363 | 6.690 | 47,835,876 | +0.05(+0.68%) |
Jun 26, 2009 | 6.536 | 6.811 | 6.444 | 6.645 | 46,665,448 | +0.02(+0.25%) |
Jun 25, 2009 | 6.285 | 6.643 | 6.247 | 6.629 | 71,505,384 | +0.54(+8.83%) |
Jun 24, 2009 | 6.086 | 6.337 | 6.008 | 6.091 | 51,264,260 | +0.16(+2.72%) |
Jun 23, 2009 | 6.164 | 6.231 | 5.901 | 5.930 | 56,288,920 | -0.15(-2.45%) |
Jun 22, 2009 | 6.645 | 6.662 | 6.065 | 6.078 | 52,543,680 | -0.72(-10.53%) |
Jun 19, 2009 | 6.934 | 7.012 | 6.702 | 6.794 | 52,722,480 | +0.12(+1.76%) |
Jun 18, 2009 | 6.574 | 6.780 | 6.392 | 6.676 | 44,785,568 | +0.10(+1.59%) |
Jun 17, 2009 | 6.465 | 6.792 | 6.278 | 6.572 | 59,492,688 | +0.11(+1.76%) |
Jun 16, 2009 | 6.960 | 6.991 | 6.396 | 6.458 | 60,918,816 | -0.34(-5.05%) |
Jun 15, 2009 | 7.088 | 7.098 | 6.581 | 6.801 | 57,799,612 | -0.59(-7.98%) |
Jun 12, 2009 | 7.188 | 7.408 | 7.034 | 7.391 | 47,389,900 | +0.07(+0.97%) |
Jun 11, 2009 | 7.351 | 7.666 | 7.313 | 7.320 | 62,507,748 | -0.02(-0.32%) |
Jun 10, 2009 | 7.647 | 7.652 | 6.915 | 7.344 | 70,150,376 | -0.06(-0.80%) |
Jun 09, 2009 | 7.425 | 7.602 | 7.320 | 7.403 | 43,946,916 | +0.06(+0.81%) |
Jun 08, 2009 | 7.228 | 7.614 | 7.100 | 7.344 | 56,890,468 | -0.22(-2.89%) |
Jun 05, 2009 | 7.792 | 7.834 | 7.377 | 7.562 | 74,319,440 | -0.01(-0.09%) |
Jun 04, 2009 | 7.394 | 7.605 | 7.131 | 7.569 | 68,903,408 | +0.31(+4.21%) |
Jun 03, 2009 | 7.069 | 7.296 | 6.986 | 7.263 | 62,663,276 | -0.12(-1.67%) |
Jun 02, 2009 | 7.069 | 7.507 | 6.955 | 7.387 | 68,528,848 | +0.25(+3.52%) |