Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.102 | 8.166 | 8.001 | 8.094 | 124,787,152 | -0.04(-0.48%) |
Sep 29, 2009 | 8.171 | 8.221 | 8.102 | 8.133 | 114,618,368 | -0.06(-0.73%) |
Sep 28, 2009 | 8.053 | 8.229 | 8.032 | 8.193 | 97,274,536 | +0.13(+1.64%) |
Sep 25, 2009 | 7.957 | 8.097 | 7.948 | 8.061 | 116,537,752 | +0.03(+0.32%) |
Sep 24, 2009 | 8.065 | 8.140 | 7.974 | 8.036 | 77,168,528 | -0.01(-0.13%) |
Sep 23, 2009 | 8.039 | 8.205 | 8.027 | 8.046 | 93,243,304 | -0.01(-0.17%) |
Sep 22, 2009 | 8.049 | 8.087 | 8.024 | 8.060 | 83,600,608 | +0.11(+1.42%) |
Sep 21, 2009 | 7.823 | 7.969 | 7.802 | 7.946 | 67,123,608 | +0.03(+0.43%) |
Sep 18, 2009 | 7.878 | 7.972 | 7.840 | 7.912 | 116,186,424 | +0.08(+0.96%) |
Sep 17, 2009 | 7.807 | 7.928 | 7.782 | 7.837 | 70,976,352 | +0.01(+0.19%) |
Sep 16, 2009 | 7.843 | 7.880 | 7.789 | 7.822 | 80,950,360 | -0.00(-0.04%) |
Sep 15, 2009 | 7.838 | 7.861 | 7.759 | 7.825 | 64,673,796 | -0.01(-0.13%) |
Sep 14, 2009 | 7.771 | 7.886 | 7.770 | 7.835 | 75,336,600 | -0.07(-0.87%) |
Sep 11, 2009 | 7.969 | 7.977 | 7.864 | 7.904 | 74,897,248 | -0.07(-0.86%) |
Sep 10, 2009 | 7.864 | 7.972 | 7.847 | 7.972 | 86,575,120 | +0.09(+1.13%) |
Sep 09, 2009 | 7.765 | 7.883 | 7.717 | 7.883 | 96,138,336 | +0.09(+1.12%) |
Sep 08, 2009 | 7.734 | 7.797 | 7.711 | 7.795 | 61,203,100 | +0.06(+0.82%) |
Sep 04, 2009 | 7.629 | 7.741 | 7.624 | 7.732 | 51,250,672 | +0.11(+1.46%) |
Sep 03, 2009 | 7.598 | 7.679 | 7.571 | 7.621 | 65,505,172 | +0.03(+0.45%) |
Sep 02, 2009 | 7.483 | 7.629 | 7.475 | 7.586 | 94,312,552 | +0.07(+0.94%) |
Sep 01, 2009 | 7.653 | 7.732 | 7.483 | 7.516 | 96,352,688 | -0.18(-2.34%) |
Aug 31, 2009 | 7.562 | 7.706 | 7.530 | 7.696 | 75,022,960 | +0.02(+0.29%) |
Aug 28, 2009 | 7.759 | 7.809 | 7.643 | 7.674 | 114,257,872 | -0.01(-0.11%) |
Aug 27, 2009 | 7.617 | 7.694 | 7.576 | 7.682 | 87,610,680 | +0.06(+0.83%) |
Aug 26, 2009 | 7.643 | 7.672 | 7.561 | 7.619 | 83,200,224 | -0.04(-0.54%) |
Aug 25, 2009 | 7.706 | 7.742 | 7.629 | 7.660 | 105,527,640 | -0.02(-0.25%) |
Aug 24, 2009 | 7.686 | 7.735 | 7.634 | 7.679 | 88,201,744 | +0.00(+0.02%) |
Aug 21, 2009 | 7.578 | 7.687 | 7.514 | 7.677 | 110,451,280 | +0.14(+1.82%) |
Aug 20, 2009 | 7.454 | 7.557 | 7.442 | 7.540 | 73,189,744 | +0.03(+0.34%) |
Aug 19, 2009 | 7.300 | 7.543 | 7.290 | 7.514 | 147,689,024 | -0.02(-0.30%) |
Aug 18, 2009 | 7.427 | 7.562 | 7.367 | 7.537 | 142,920,672 | +0.11(+1.52%) |
Aug 17, 2009 | 7.480 | 7.495 | 7.353 | 7.423 | 73,008,408 | -0.14(-1.79%) |
Aug 14, 2009 | 7.600 | 7.624 | 7.483 | 7.559 | 67,831,312 | -0.04(-0.59%) |
Aug 13, 2009 | 7.579 | 7.627 | 7.506 | 7.603 | 67,495,552 | +0.03(+0.38%) |
Aug 12, 2009 | 7.406 | 7.629 | 7.401 | 7.574 | 80,445,640 | +0.14(+1.82%) |
Aug 11, 2009 | 7.446 | 7.492 | 7.423 | 7.439 | 62,972,136 | -0.05(-0.64%) |
Aug 10, 2009 | 7.435 | 7.501 | 7.403 | 7.487 | 71,006,520 | +0.02(+0.30%) |
Aug 07, 2009 | 7.346 | 7.497 | 7.283 | 7.465 | 112,405,032 | +0.23(+3.15%) |
Aug 06, 2009 | 7.396 | 7.439 | 7.225 | 7.237 | 99,241,064 | -0.18(-2.43%) |
Aug 05, 2009 | 7.442 | 7.444 | 7.327 | 7.417 | 78,685,872 | -0.03(-0.37%) |
Aug 04, 2009 | 7.386 | 7.458 | 7.372 | 7.444 | 83,819,216 | +0.02(+0.25%) |
Aug 03, 2009 | 7.435 | 7.475 | 7.365 | 7.425 | 77,857,816 | +0.00(+0.02%) |
Jul 31, 2009 | 7.295 | 7.466 | 7.274 | 7.423 | 123,012,600 | +0.10(+1.38%) |
Jul 30, 2009 | 7.271 | 7.422 | 7.266 | 7.322 | 110,907,304 | +0.09(+1.23%) |
Jul 29, 2009 | 7.120 | 7.242 | 7.070 | 7.233 | 78,661,944 | +0.04(+0.50%) |
Jul 28, 2009 | 7.146 | 7.197 | 7.063 | 7.197 | 67,694,912 | +0.05(+0.70%) |
Jul 27, 2009 | 7.134 | 7.182 | 7.055 | 7.147 | 62,333,176 | -0.01(-0.07%) |
Jul 24, 2009 | 7.067 | 7.163 | 7.012 | 7.153 | 65,727,508 | +0.01(+0.19%) |
Jul 23, 2009 | 6.971 | 7.189 | 6.966 | 7.139 | 111,071,664 | +0.14(+2.06%) |
Jul 22, 2009 | 6.911 | 7.029 | 6.907 | 6.995 | 86,299,488 | +0.04(+0.57%) |
Jul 21, 2009 | 6.873 | 6.957 | 6.815 | 6.955 | 82,503,168 | +0.02(+0.35%) |
Jul 20, 2009 | 6.885 | 6.943 | 6.830 | 6.931 | 69,668,456 | +0.08(+1.13%) |
Jul 17, 2009 | 6.829 | 6.858 | 6.796 | 6.854 | 84,977,840 | +0.05(+0.78%) |
Jul 16, 2009 | 6.602 | 6.839 | 6.583 | 6.801 | 117,357,792 | +0.15(+2.19%) |
Jul 15, 2009 | 6.515 | 6.661 | 6.481 | 6.655 | 101,931,064 | +0.29(+4.52%) |
Jul 14, 2009 | 6.330 | 6.391 | 6.287 | 6.367 | 80,799,816 | -0.03(-0.43%) |
Jul 13, 2009 | 6.323 | 6.415 | 6.314 | 6.395 | 77,881,280 | +0.01(+0.16%) |
Jul 10, 2009 | 6.379 | 6.469 | 6.306 | 6.385 | 66,445,200 | -0.01(-0.16%) |
Jul 09, 2009 | 6.417 | 6.429 | 6.343 | 6.395 | 57,418,172 | +0.02(+0.24%) |
Jul 08, 2009 | 6.319 | 6.414 | 6.309 | 6.379 | 88,119,072 | +0.06(+1.00%) |
Jul 07, 2009 | 6.448 | 6.481 | 6.306 | 6.316 | 82,089,592 | -0.15(-2.36%) |
Jul 06, 2009 | 6.438 | 6.549 | 6.414 | 6.469 | 70,960,560 | -0.02(-0.32%) |
Jul 02, 2009 | 6.559 | 6.631 | 6.489 | 6.489 | 69,946,400 | -0.14(-2.15%) |