Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.164 | 8.228 | 8.062 | 8.156 | 123,840,512 | -0.04(-0.48%) |
Sep 29, 2009 | 8.233 | 8.284 | 8.164 | 8.195 | 113,748,872 | -0.06(-0.73%) |
Sep 28, 2009 | 8.114 | 8.292 | 8.093 | 8.256 | 96,536,608 | +0.13(+1.64%) |
Sep 25, 2009 | 8.017 | 8.159 | 8.009 | 8.123 | 115,653,688 | +0.03(+0.32%) |
Sep 24, 2009 | 8.126 | 8.202 | 8.035 | 8.097 | 76,583,128 | -0.01(-0.13%) |
Sep 23, 2009 | 8.100 | 8.268 | 8.088 | 8.107 | 92,535,960 | -0.01(-0.17%) |
Sep 22, 2009 | 8.111 | 8.149 | 8.085 | 8.121 | 82,966,416 | +0.11(+1.42%) |
Sep 21, 2009 | 7.883 | 8.030 | 7.862 | 8.007 | 66,614,408 | +0.03(+0.43%) |
Sep 18, 2009 | 7.938 | 8.033 | 7.900 | 7.973 | 115,305,032 | +0.08(+0.96%) |
Sep 17, 2009 | 7.867 | 7.988 | 7.841 | 7.897 | 70,437,920 | +0.02(+0.19%) |
Sep 16, 2009 | 7.903 | 7.940 | 7.848 | 7.881 | 80,336,264 | -0.00(-0.04%) |
Sep 15, 2009 | 7.898 | 7.921 | 7.819 | 7.884 | 64,183,180 | -0.01(-0.13%) |
Sep 14, 2009 | 7.831 | 7.947 | 7.829 | 7.895 | 74,765,096 | -0.07(-0.87%) |
Sep 11, 2009 | 8.030 | 8.038 | 7.924 | 7.964 | 74,329,072 | -0.07(-0.86%) |
Sep 10, 2009 | 7.924 | 8.033 | 7.907 | 8.033 | 85,918,360 | +0.09(+1.13%) |
Sep 09, 2009 | 7.824 | 7.943 | 7.776 | 7.943 | 95,409,032 | +0.09(+1.12%) |
Sep 08, 2009 | 7.793 | 7.857 | 7.770 | 7.855 | 60,738,812 | +0.06(+0.82%) |
Sep 04, 2009 | 7.688 | 7.800 | 7.682 | 7.791 | 50,861,880 | +0.11(+1.46%) |
Sep 03, 2009 | 7.656 | 7.738 | 7.629 | 7.679 | 65,008,248 | +0.03(+0.45%) |
Sep 02, 2009 | 7.541 | 7.688 | 7.532 | 7.644 | 93,597,096 | +0.07(+0.94%) |
Sep 01, 2009 | 7.712 | 7.791 | 7.541 | 7.573 | 95,621,752 | -0.18(-2.34%) |
Aug 31, 2009 | 7.620 | 7.765 | 7.587 | 7.755 | 74,453,832 | +0.02(+0.29%) |
Aug 28, 2009 | 7.819 | 7.869 | 7.701 | 7.732 | 113,391,112 | -0.01(-0.11%) |
Aug 27, 2009 | 7.675 | 7.753 | 7.634 | 7.741 | 86,946,064 | +0.06(+0.83%) |
Aug 26, 2009 | 7.701 | 7.731 | 7.618 | 7.677 | 82,569,064 | -0.04(-0.54%) |
Aug 25, 2009 | 7.765 | 7.802 | 7.688 | 7.719 | 104,727,096 | -0.02(-0.25%) |
Aug 24, 2009 | 7.745 | 7.795 | 7.693 | 7.738 | 87,532,640 | +0.00(+0.02%) |
Aug 21, 2009 | 7.636 | 7.746 | 7.572 | 7.736 | 109,613,392 | +0.14(+1.82%) |
Aug 20, 2009 | 7.511 | 7.615 | 7.499 | 7.598 | 72,634,528 | +0.03(+0.34%) |
Aug 19, 2009 | 7.356 | 7.601 | 7.345 | 7.572 | 146,568,656 | -0.02(-0.30%) |
Aug 18, 2009 | 7.484 | 7.620 | 7.423 | 7.594 | 141,836,480 | +0.11(+1.52%) |
Aug 17, 2009 | 7.537 | 7.553 | 7.409 | 7.480 | 72,454,568 | -0.14(-1.79%) |
Aug 14, 2009 | 7.658 | 7.682 | 7.541 | 7.617 | 67,316,744 | -0.04(-0.59%) |
Aug 13, 2009 | 7.637 | 7.686 | 7.563 | 7.662 | 66,983,528 | +0.03(+0.38%) |
Aug 12, 2009 | 7.463 | 7.688 | 7.458 | 7.632 | 79,835,376 | +0.14(+1.82%) |
Aug 11, 2009 | 7.503 | 7.549 | 7.480 | 7.496 | 62,494,428 | -0.05(-0.64%) |
Aug 10, 2009 | 7.492 | 7.558 | 7.459 | 7.544 | 70,467,864 | +0.02(+0.30%) |
Aug 07, 2009 | 7.402 | 7.554 | 7.339 | 7.522 | 111,552,320 | +0.23(+3.15%) |
Aug 06, 2009 | 7.453 | 7.496 | 7.280 | 7.292 | 98,488,216 | -0.18(-2.43%) |
Aug 05, 2009 | 7.499 | 7.501 | 7.383 | 7.473 | 78,088,960 | -0.03(-0.37%) |
Aug 04, 2009 | 7.442 | 7.515 | 7.428 | 7.501 | 83,183,360 | +0.02(+0.25%) |
Aug 03, 2009 | 7.492 | 7.532 | 7.421 | 7.482 | 77,267,184 | +0.00(+0.02%) |
Jul 31, 2009 | 7.351 | 7.523 | 7.330 | 7.480 | 122,079,416 | +0.10(+1.38%) |
Jul 30, 2009 | 7.326 | 7.478 | 7.321 | 7.378 | 110,065,960 | +0.09(+1.23%) |
Jul 29, 2009 | 7.174 | 7.297 | 7.124 | 7.288 | 78,065,208 | +0.04(+0.50%) |
Jul 28, 2009 | 7.200 | 7.252 | 7.117 | 7.252 | 67,181,376 | +0.05(+0.70%) |
Jul 27, 2009 | 7.188 | 7.237 | 7.109 | 7.202 | 61,860,316 | -0.01(-0.07%) |
Jul 24, 2009 | 7.121 | 7.218 | 7.066 | 7.207 | 65,228,896 | +0.01(+0.19%) |
Jul 23, 2009 | 7.024 | 7.244 | 7.019 | 7.193 | 110,229,072 | +0.15(+2.06%) |
Jul 22, 2009 | 6.964 | 7.083 | 6.960 | 7.048 | 85,644,816 | +0.04(+0.57%) |
Jul 21, 2009 | 6.926 | 7.010 | 6.867 | 7.009 | 81,877,296 | +0.02(+0.35%) |
Jul 20, 2009 | 6.938 | 6.997 | 6.882 | 6.984 | 69,139,952 | +0.08(+1.13%) |
Jul 17, 2009 | 6.881 | 6.910 | 6.848 | 6.907 | 84,333,200 | +0.05(+0.78%) |
Jul 16, 2009 | 6.653 | 6.891 | 6.634 | 6.853 | 116,467,512 | +0.15(+2.19%) |
Jul 15, 2009 | 6.565 | 6.711 | 6.530 | 6.706 | 101,157,808 | +0.29(+4.52%) |
Jul 14, 2009 | 6.378 | 6.440 | 6.335 | 6.416 | 80,186,864 | -0.03(-0.43%) |
Jul 13, 2009 | 6.371 | 6.464 | 6.362 | 6.444 | 77,290,464 | +0.01(+0.16%) |
Jul 10, 2009 | 6.428 | 6.518 | 6.354 | 6.433 | 65,941,144 | -0.01(-0.16%) |
Jul 09, 2009 | 6.466 | 6.478 | 6.392 | 6.444 | 56,982,596 | +0.02(+0.24%) |
Jul 08, 2009 | 6.368 | 6.463 | 6.357 | 6.428 | 87,450,600 | +0.06(+1.00%) |
Jul 07, 2009 | 6.497 | 6.530 | 6.354 | 6.364 | 81,466,856 | -0.15(-2.36%) |
Jul 06, 2009 | 6.487 | 6.599 | 6.463 | 6.518 | 70,422,256 | -0.02(-0.32%) |
Jul 02, 2009 | 6.610 | 6.682 | 6.539 | 6.539 | 69,415,784 | -0.14(-2.15%) |