Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.896 | 7.896 | 7.804 | 7.877 | 35,433,344 | -0.02(-0.19%) |
Sep 29, 2009 | 7.846 | 7.930 | 7.735 | 7.892 | 43,674,500 | +0.03(+0.34%) |
Sep 28, 2009 | 7.865 | 7.911 | 7.831 | 7.865 | 23,726,672 | +0.02(+0.19%) |
Sep 25, 2009 | 7.808 | 7.892 | 7.793 | 7.850 | 27,414,134 | +0.01(+0.15%) |
Sep 24, 2009 | 7.846 | 7.892 | 7.819 | 7.838 | 29,601,822 | -0.00(-0.05%) |
Sep 23, 2009 | 7.850 | 7.926 | 7.816 | 7.842 | 33,209,266 | +0.02(+0.24%) |
Sep 22, 2009 | 7.777 | 7.838 | 7.682 | 7.823 | 32,805,224 | +0.07(+0.94%) |
Sep 21, 2009 | 7.888 | 7.896 | 7.716 | 7.751 | 48,782,308 | -0.16(-1.98%) |
Sep 18, 2009 | 7.953 | 8.006 | 7.861 | 7.907 | 39,764,096 | -0.03(-0.34%) |
Sep 17, 2009 | 7.976 | 8.010 | 7.877 | 7.934 | 60,039,284 | +0.01(+0.08%) |
Sep 16, 2009 | 7.892 | 8.125 | 7.857 | 7.927 | 68,029,672 | +0.12(+1.53%) |
Sep 15, 2009 | 7.785 | 7.926 | 7.705 | 7.808 | 115,887,456 | -0.63(-7.46%) |
Sep 14, 2009 | 8.300 | 8.483 | 8.285 | 8.438 | 24,500,152 | +0.13(+1.52%) |
Sep 11, 2009 | 8.388 | 8.434 | 8.312 | 8.312 | 17,062,684 | -0.08(-1.00%) |
Sep 10, 2009 | 8.415 | 8.430 | 8.293 | 8.396 | 15,894,456 | -0.03(-0.32%) |
Sep 09, 2009 | 8.354 | 8.476 | 8.338 | 8.422 | 14,101,703 | +0.05(+0.55%) |
Sep 08, 2009 | 8.415 | 8.438 | 8.338 | 8.376 | 17,410,452 | -0.02(-0.18%) |
Sep 04, 2009 | 8.277 | 8.399 | 8.262 | 8.392 | 14,891,763 | +0.10(+1.24%) |
Sep 03, 2009 | 8.231 | 8.293 | 8.216 | 8.289 | 13,317,369 | +0.06(+0.74%) |
Sep 02, 2009 | 8.228 | 8.277 | 8.121 | 8.228 | 21,432,184 | +0.05(+0.56%) |
Sep 01, 2009 | 8.231 | 8.296 | 8.174 | 8.182 | 24,674,144 | -0.06(-0.69%) |
Aug 31, 2009 | 8.293 | 8.312 | 8.212 | 8.239 | 19,760,928 | -0.07(-0.87%) |
Aug 28, 2009 | 8.430 | 8.453 | 8.266 | 8.312 | 17,527,226 | -0.08(-1.00%) |
Aug 27, 2009 | 8.327 | 8.434 | 8.308 | 8.396 | 24,752,812 | +0.04(+0.46%) |
Aug 26, 2009 | 8.125 | 8.357 | 8.071 | 8.357 | 25,876,792 | +0.23(+2.87%) |
Aug 25, 2009 | 8.128 | 8.186 | 8.052 | 8.125 | 22,753,228 | -0.00(-0.05%) |
Aug 24, 2009 | 8.167 | 8.216 | 8.102 | 8.128 | 20,484,530 | -0.03(-0.37%) |
Aug 21, 2009 | 8.109 | 8.182 | 8.014 | 8.159 | 20,741,038 | +0.09(+1.09%) |
Aug 20, 2009 | 7.949 | 8.075 | 7.941 | 8.071 | 19,319,584 | +0.08(+1.00%) |
Aug 19, 2009 | 7.896 | 7.995 | 7.892 | 7.991 | 19,014,370 | +0.05(+0.67%) |
Aug 18, 2009 | 8.014 | 8.051 | 7.922 | 7.938 | 18,924,520 | -0.04(-0.56%) |
Aug 17, 2009 | 7.953 | 8.044 | 7.934 | 7.983 | 13,060,194 | -0.05(-0.58%) |
Aug 14, 2009 | 8.106 | 8.144 | 7.941 | 8.029 | 24,422,762 | -0.10(-1.17%) |
Aug 13, 2009 | 8.155 | 8.191 | 8.048 | 8.125 | 21,542,738 | +0.01(+0.09%) |
Aug 12, 2009 | 7.983 | 8.193 | 7.983 | 8.117 | 17,087,376 | +0.12(+1.53%) |
Aug 11, 2009 | 7.987 | 8.041 | 7.949 | 7.995 | 17,942,576 | +0.01(+0.10%) |
Aug 10, 2009 | 8.010 | 8.044 | 7.945 | 7.987 | 19,891,306 | +0.01(+0.14%) |
Aug 07, 2009 | 8.170 | 8.170 | 7.941 | 7.976 | 30,202,664 | -0.16(-1.97%) |
Aug 06, 2009 | 8.220 | 8.228 | 8.094 | 8.136 | 24,378,716 | -0.07(-0.88%) |
Aug 05, 2009 | 8.235 | 8.266 | 8.144 | 8.209 | 20,960,522 | -0.01(-0.09%) |
Aug 04, 2009 | 8.228 | 8.262 | 8.151 | 8.216 | 20,081,326 | -0.01(-0.14%) |
Aug 03, 2009 | 8.201 | 8.243 | 8.144 | 8.228 | 18,336,870 | +0.07(+0.84%) |
Jul 31, 2009 | 8.140 | 8.205 | 8.098 | 8.159 | 15,574,818 | +0.03(+0.42%) |
Jul 30, 2009 | 8.064 | 8.184 | 8.014 | 8.125 | 25,627,718 | +0.09(+1.09%) |
Jul 29, 2009 | 8.075 | 8.128 | 8.014 | 8.037 | 28,602,322 | -0.00(-0.05%) |
Jul 28, 2009 | 8.075 | 8.167 | 8.037 | 8.041 | 18,945,596 | -0.05(-0.66%) |
Jul 27, 2009 | 8.167 | 8.174 | 8.048 | 8.094 | 16,720,185 | -0.06(-0.70%) |
Jul 24, 2009 | 8.025 | 8.174 | 7.983 | 8.151 | 25,680,724 | +0.15(+1.81%) |
Jul 23, 2009 | 8.025 | 8.094 | 7.827 | 8.006 | 45,589,952 | -0.16(-1.96%) |
Jul 22, 2009 | 8.212 | 8.273 | 8.151 | 8.167 | 18,853,062 | -0.05(-0.56%) |
Jul 21, 2009 | 8.262 | 8.331 | 8.167 | 8.212 | 19,824,440 | +0.00(+0.05%) |
Jul 20, 2009 | 8.312 | 8.312 | 8.170 | 8.209 | 21,694,442 | -0.06(-0.69%) |
Jul 17, 2009 | 8.369 | 8.415 | 8.235 | 8.266 | 16,643,233 | -0.12(-1.46%) |
Jul 16, 2009 | 8.350 | 8.422 | 8.308 | 8.388 | 16,011,039 | +0.03(+0.37%) |
Jul 15, 2009 | 8.331 | 8.407 | 8.281 | 8.357 | 15,343,594 | +0.08(+1.01%) |
Jul 14, 2009 | 8.308 | 8.315 | 8.197 | 8.273 | 15,609,211 | +0.02(+0.18%) |
Jul 13, 2009 | 8.235 | 8.323 | 8.228 | 8.258 | 17,816,180 | -0.01(-0.09%) |
Jul 10, 2009 | 8.159 | 8.300 | 8.113 | 8.266 | 13,509,934 | +0.09(+1.07%) |
Jul 09, 2009 | 8.312 | 8.327 | 8.155 | 8.178 | 16,771,957 | -0.16(-1.88%) |
Jul 08, 2009 | 8.178 | 8.346 | 8.148 | 8.335 | 25,454,290 | +0.20(+2.44%) |
Jul 07, 2009 | 8.315 | 8.327 | 8.117 | 8.136 | 15,840,302 | -0.10(-1.25%) |
Jul 06, 2009 | 8.071 | 8.258 | 8.056 | 8.239 | 15,079,053 | +0.13(+1.55%) |
Jul 02, 2009 | 8.418 | 8.464 | 8.113 | 8.113 | 23,049,846 | -0.37(-4.36%) |