Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.781 | 7.824 | 7.730 | 7.785 | 31,745,408 | +0.03(+0.33%) |
Aug 28, 2009 | 7.837 | 7.858 | 7.717 | 7.760 | 36,685,564 | -0.02(-0.27%) |
Aug 27, 2009 | 7.760 | 7.785 | 7.666 | 7.781 | 48,982,960 | +0.04(+0.55%) |
Aug 26, 2009 | 7.704 | 7.756 | 7.687 | 7.739 | 31,732,532 | +0.01(+0.11%) |
Aug 25, 2009 | 7.854 | 7.854 | 7.696 | 7.730 | 44,891,412 | -0.08(-0.98%) |
Aug 24, 2009 | 7.726 | 7.858 | 7.687 | 7.807 | 39,260,808 | +0.12(+1.61%) |
Aug 21, 2009 | 7.670 | 7.709 | 7.594 | 7.683 | 40,070,992 | +0.14(+1.92%) |
Aug 20, 2009 | 7.538 | 7.619 | 7.483 | 7.538 | 29,109,452 | +0.02(+0.23%) |
Aug 19, 2009 | 7.479 | 7.555 | 7.453 | 7.521 | 29,572,320 | +0.01(+0.11%) |
Aug 18, 2009 | 7.457 | 7.547 | 7.432 | 7.513 | 25,451,730 | +0.06(+0.80%) |
Aug 17, 2009 | 7.411 | 7.475 | 7.394 | 7.453 | 35,224,892 | -0.03(-0.34%) |
Aug 14, 2009 | 7.496 | 7.551 | 7.445 | 7.479 | 21,267,530 | -0.03(-0.45%) |
Aug 13, 2009 | 7.521 | 7.538 | 7.453 | 7.513 | 38,942,004 | +0.03(+0.34%) |
Aug 12, 2009 | 7.449 | 7.568 | 7.436 | 7.487 | 79,506,608 | +0.03(+0.34%) |
Aug 11, 2009 | 7.457 | 7.555 | 7.445 | 7.462 | 33,416,258 | -0.02(-0.23%) |
Aug 10, 2009 | 7.538 | 7.560 | 7.453 | 7.479 | 26,595,448 | -0.06(-0.85%) |
Aug 07, 2009 | 7.547 | 7.594 | 7.496 | 7.543 | 26,043,372 | +0.03(+0.40%) |
Aug 06, 2009 | 7.496 | 7.513 | 7.428 | 7.513 | 34,871,552 | +0.06(+0.74%) |
Aug 05, 2009 | 7.513 | 7.538 | 7.415 | 7.457 | 29,982,418 | -0.03(-0.39%) |
Aug 04, 2009 | 7.509 | 7.555 | 7.440 | 7.487 | 37,000,220 | -0.03(-0.35%) |
Aug 03, 2009 | 7.551 | 7.611 | 7.496 | 7.513 | 36,839,552 | +0.05(+0.63%) |
Jul 31, 2009 | 7.543 | 7.641 | 7.423 | 7.466 | 30,452,736 | -0.06(-0.85%) |
Jul 30, 2009 | 7.594 | 7.666 | 7.521 | 7.530 | 32,145,112 | -0.00(-0.06%) |
Jul 29, 2009 | 7.496 | 7.547 | 7.453 | 7.534 | 25,841,378 | +0.05(+0.63%) |
Jul 28, 2009 | 7.419 | 7.560 | 7.351 | 7.487 | 33,011,614 | +0.07(+0.98%) |
Jul 27, 2009 | 7.364 | 7.428 | 7.285 | 7.415 | 32,627,966 | +0.03(+0.40%) |
Jul 24, 2009 | 7.402 | 7.449 | 7.321 | 7.385 | 1,014 | -0.03(-0.40%) |
Jul 23, 2009 | 7.398 | 7.453 | 7.313 | 7.415 | 40,044,168 | +0.05(+0.64%) |
Jul 22, 2009 | 7.287 | 7.453 | 7.270 | 7.368 | 38,577,636 | -0.01(-0.17%) |
Jul 21, 2009 | 7.385 | 7.453 | 7.325 | 7.381 | 30,959,776 | +0.03(+0.35%) |
Jul 20, 2009 | 7.406 | 7.411 | 7.304 | 7.355 | 31,327,420 | -0.03(-0.40%) |
Jul 17, 2009 | 7.245 | 7.398 | 7.219 | 7.385 | 38,875,312 | +0.15(+2.06%) |
Jul 16, 2009 | 7.147 | 7.279 | 7.147 | 7.236 | 54,298,936 | +0.06(+0.83%) |
Jul 15, 2009 | 7.134 | 7.193 | 7.074 | 7.176 | 44,280,216 | +0.09(+1.26%) |
Jul 14, 2009 | 7.083 | 7.112 | 7.053 | 7.087 | 32,361,398 | -0.01(-0.12%) |
Jul 13, 2009 | 7.036 | 7.104 | 7.023 | 7.095 | 31,443,976 | +0.08(+1.15%) |
Jul 10, 2009 | 7.023 | 7.040 | 6.939 | 7.015 | 49,969,224 | +0.05(+0.73%) |
Jul 09, 2009 | 7.002 | 7.002 | 6.942 | 6.963 | 34,686,844 | -0.02(-0.30%) |
Jul 08, 2009 | 6.993 | 7.010 | 6.938 | 6.985 | 36,338,940 | +0.02(+0.31%) |
Jul 07, 2009 | 7.044 | 7.091 | 6.951 | 6.963 | 33,591,420 | -0.11(-1.62%) |
Jul 06, 2009 | 6.917 | 7.100 | 6.857 | 7.078 | 36,470,196 | +0.14(+1.96%) |
Jul 02, 2009 | 7.057 | 7.078 | 6.925 | 6.942 | 43,512,192 | -0.16(-2.28%) |
Jul 01, 2009 | 7.010 | 7.134 | 6.985 | 7.104 | 32,582,378 | +0.12(+1.77%) |
Jun 30, 2009 | 7.032 | 7.053 | 6.934 | 6.980 | 30,711,488 | -0.05(-0.67%) |
Jun 29, 2009 | 7.040 | 7.049 | 6.980 | 7.027 | 22,155,058 | +0.01(+0.12%) |
Jun 26, 2009 | 7.044 | 7.053 | 6.959 | 7.019 | 42,090,232 | -0.03(-0.36%) |
Jun 25, 2009 | 6.953 | 7.044 | 6.934 | 7.044 | 38,040,788 | +0.14(+2.04%) |
Jun 24, 2009 | 6.972 | 6.989 | 6.878 | 6.904 | 31,977,796 | -0.02(-0.31%) |
Jun 23, 2009 | 7.006 | 7.006 | 6.895 | 6.925 | 38,887,504 | -0.04(-0.55%) |
Jun 22, 2009 | 6.934 | 7.019 | 6.912 | 6.963 | 38,416,136 | -0.03(-0.37%) |
Jun 19, 2009 | 7.006 | 7.044 | 6.942 | 6.989 | 64,404,020 | +0.01(+0.18%) |
Jun 18, 2009 | 6.929 | 7.023 | 6.908 | 6.976 | 32,407,362 | +0.07(+0.99%) |
Jun 17, 2009 | 6.959 | 7.015 | 6.900 | 6.908 | 51,004,928 | -0.02(-0.25%) |
Jun 16, 2009 | 7.053 | 7.083 | 6.925 | 6.925 | 35,856,988 | -0.12(-1.75%) |
Jun 15, 2009 | 7.061 | 7.087 | 7.006 | 7.049 | 41,337,840 | -0.04(-0.54%) |
Jun 12, 2009 | 7.155 | 7.193 | 7.036 | 7.087 | 45,710,020 | -0.09(-1.25%) |
Jun 11, 2009 | 7.219 | 7.317 | 7.172 | 7.176 | 49,271,816 | -0.09(-1.29%) |
Jun 10, 2009 | 7.411 | 7.449 | 7.232 | 7.270 | 57,387,712 | -0.12(-1.61%) |
Jun 09, 2009 | 7.372 | 7.411 | 7.306 | 7.389 | 47,779,676 | +0.06(+0.81%) |
Jun 08, 2009 | 7.223 | 7.423 | 7.198 | 7.330 | 50,045,176 | +0.08(+1.06%) |
Jun 05, 2009 | 7.266 | 7.304 | 7.210 | 7.253 | 30,513,788 | +0.03(+0.35%) |
Jun 04, 2009 | 7.240 | 7.291 | 7.202 | 7.227 | 32,990,814 | -0.01(-0.18%) |
Jun 03, 2009 | 7.266 | 7.291 | 7.219 | 7.240 | 55,972,296 | -0.05(-0.70%) |
Jun 02, 2009 | 7.334 | 7.364 | 7.291 | 7.291 | 26,259,292 | -0.03(-0.41%) |