Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.165 | 8.229 | 8.063 | 8.156 | 123,831,584 | -0.04(-0.48%) |
Sep 29, 2009 | 8.234 | 8.284 | 8.165 | 8.196 | 113,740,664 | -0.06(-0.73%) |
Sep 28, 2009 | 8.115 | 8.293 | 8.094 | 8.256 | 96,529,640 | +0.13(+1.64%) |
Sep 25, 2009 | 8.018 | 8.160 | 8.009 | 8.123 | 115,645,352 | +0.03(+0.32%) |
Sep 24, 2009 | 8.127 | 8.203 | 8.035 | 8.098 | 76,577,608 | -0.01(-0.13%) |
Sep 23, 2009 | 8.101 | 8.269 | 8.089 | 8.108 | 92,529,288 | -0.01(-0.17%) |
Sep 22, 2009 | 8.111 | 8.149 | 8.085 | 8.122 | 82,960,432 | +0.11(+1.42%) |
Sep 21, 2009 | 7.883 | 8.030 | 7.863 | 8.008 | 66,609,604 | +0.03(+0.43%) |
Sep 18, 2009 | 7.939 | 8.034 | 7.901 | 7.973 | 115,296,720 | +0.08(+0.96%) |
Sep 17, 2009 | 7.868 | 7.989 | 7.842 | 7.897 | 70,432,840 | +0.02(+0.19%) |
Sep 16, 2009 | 7.904 | 7.940 | 7.849 | 7.882 | 80,330,472 | -0.00(-0.04%) |
Sep 15, 2009 | 7.899 | 7.921 | 7.819 | 7.885 | 64,178,552 | -0.01(-0.13%) |
Sep 14, 2009 | 7.831 | 7.947 | 7.830 | 7.895 | 74,759,704 | -0.07(-0.87%) |
Sep 11, 2009 | 8.030 | 8.039 | 7.925 | 7.964 | 74,323,712 | -0.07(-0.86%) |
Sep 10, 2009 | 7.925 | 8.034 | 7.907 | 8.034 | 85,912,168 | +0.09(+1.13%) |
Sep 09, 2009 | 7.825 | 7.944 | 7.776 | 7.944 | 95,402,152 | +0.09(+1.12%) |
Sep 08, 2009 | 7.793 | 7.857 | 7.771 | 7.856 | 60,734,432 | +0.06(+0.82%) |
Sep 04, 2009 | 7.688 | 7.800 | 7.683 | 7.792 | 50,858,212 | +0.11(+1.46%) |
Sep 03, 2009 | 7.657 | 7.738 | 7.629 | 7.679 | 65,003,560 | +0.03(+0.45%) |
Sep 02, 2009 | 7.541 | 7.688 | 7.533 | 7.645 | 93,590,344 | +0.07(+0.94%) |
Sep 01, 2009 | 7.712 | 7.792 | 7.541 | 7.574 | 95,614,856 | -0.18(-2.34%) |
Aug 31, 2009 | 7.621 | 7.766 | 7.588 | 7.755 | 74,448,464 | +0.02(+0.29%) |
Aug 28, 2009 | 7.819 | 7.869 | 7.702 | 7.733 | 113,382,936 | -0.01(-0.11%) |
Aug 27, 2009 | 7.676 | 7.754 | 7.635 | 7.742 | 86,939,792 | +0.06(+0.83%) |
Aug 26, 2009 | 7.702 | 7.731 | 7.619 | 7.678 | 82,563,112 | -0.04(-0.54%) |
Aug 25, 2009 | 7.766 | 7.802 | 7.688 | 7.719 | 104,719,552 | -0.02(-0.25%) |
Aug 24, 2009 | 7.745 | 7.795 | 7.693 | 7.738 | 87,526,328 | +0.00(+0.02%) |
Aug 21, 2009 | 7.636 | 7.747 | 7.572 | 7.736 | 109,605,488 | +0.14(+1.82%) |
Aug 20, 2009 | 7.512 | 7.615 | 7.500 | 7.598 | 72,629,288 | +0.03(+0.34%) |
Aug 19, 2009 | 7.356 | 7.602 | 7.346 | 7.572 | 146,558,080 | -0.02(-0.30%) |
Aug 18, 2009 | 7.484 | 7.621 | 7.424 | 7.595 | 141,826,256 | +0.11(+1.52%) |
Aug 17, 2009 | 7.538 | 7.553 | 7.410 | 7.481 | 72,449,336 | -0.14(-1.79%) |
Aug 14, 2009 | 7.659 | 7.683 | 7.541 | 7.617 | 67,311,888 | -0.04(-0.59%) |
Aug 13, 2009 | 7.638 | 7.686 | 7.564 | 7.662 | 66,978,700 | +0.03(+0.38%) |
Aug 12, 2009 | 7.463 | 7.688 | 7.458 | 7.633 | 79,829,624 | +0.14(+1.82%) |
Aug 11, 2009 | 7.503 | 7.550 | 7.481 | 7.496 | 62,489,920 | -0.05(-0.64%) |
Aug 10, 2009 | 7.493 | 7.558 | 7.460 | 7.545 | 70,462,776 | +0.02(+0.30%) |
Aug 07, 2009 | 7.403 | 7.555 | 7.339 | 7.522 | 111,544,280 | +0.23(+3.15%) |
Aug 06, 2009 | 7.453 | 7.496 | 7.280 | 7.292 | 98,481,112 | -0.18(-2.43%) |
Aug 05, 2009 | 7.500 | 7.501 | 7.384 | 7.474 | 78,083,328 | -0.03(-0.37%) |
Aug 04, 2009 | 7.443 | 7.515 | 7.429 | 7.501 | 83,177,360 | +0.02(+0.25%) |
Aug 03, 2009 | 7.493 | 7.533 | 7.422 | 7.482 | 77,261,616 | +0.00(+0.02%) |
Jul 31, 2009 | 7.351 | 7.524 | 7.330 | 7.481 | 122,070,616 | +0.10(+1.38%) |
Jul 30, 2009 | 7.327 | 7.479 | 7.322 | 7.379 | 110,058,024 | +0.09(+1.23%) |
Jul 29, 2009 | 7.175 | 7.298 | 7.125 | 7.289 | 78,059,576 | +0.04(+0.50%) |
Jul 28, 2009 | 7.201 | 7.253 | 7.118 | 7.253 | 67,176,528 | +0.05(+0.70%) |
Jul 27, 2009 | 7.189 | 7.237 | 7.110 | 7.203 | 61,855,852 | -0.01(-0.07%) |
Jul 24, 2009 | 7.121 | 7.218 | 7.066 | 7.208 | 65,224,192 | +0.01(+0.19%) |
Jul 23, 2009 | 7.025 | 7.244 | 7.019 | 7.194 | 110,221,120 | +0.15(+2.06%) |
Jul 22, 2009 | 6.964 | 7.083 | 6.961 | 7.049 | 85,638,640 | +0.04(+0.57%) |
Jul 21, 2009 | 6.926 | 7.011 | 6.867 | 7.009 | 81,871,392 | +0.02(+0.35%) |
Jul 20, 2009 | 6.938 | 6.997 | 6.883 | 6.985 | 69,134,960 | +0.08(+1.13%) |
Jul 17, 2009 | 6.881 | 6.911 | 6.848 | 6.907 | 84,327,112 | +0.05(+0.78%) |
Jul 16, 2009 | 6.653 | 6.892 | 6.634 | 6.854 | 116,459,112 | +0.15(+2.19%) |
Jul 15, 2009 | 6.565 | 6.712 | 6.531 | 6.707 | 101,150,512 | +0.29(+4.52%) |
Jul 14, 2009 | 6.378 | 6.441 | 6.335 | 6.417 | 80,181,088 | -0.03(-0.43%) |
Jul 13, 2009 | 6.372 | 6.465 | 6.363 | 6.444 | 77,284,896 | +0.01(+0.16%) |
Jul 10, 2009 | 6.429 | 6.518 | 6.354 | 6.434 | 65,936,392 | -0.01(-0.16%) |
Jul 09, 2009 | 6.467 | 6.479 | 6.392 | 6.444 | 56,978,484 | +0.02(+0.24%) |
Jul 08, 2009 | 6.368 | 6.463 | 6.358 | 6.429 | 87,444,296 | +0.06(+1.00%) |
Jul 07, 2009 | 6.498 | 6.531 | 6.354 | 6.365 | 81,460,984 | -0.15(-2.36%) |
Jul 06, 2009 | 6.487 | 6.600 | 6.463 | 6.518 | 70,417,176 | -0.02(-0.32%) |
Jul 02, 2009 | 6.610 | 6.683 | 6.539 | 6.539 | 69,410,776 | -0.14(-2.15%) |