Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.332 | 8.466 | 8.168 | 8.199 | 96,888,056 | -0.15(-1.84%) |
Oct 29, 2009 | 8.118 | 8.360 | 8.118 | 8.353 | 90,265,240 | +0.25(+3.03%) |
Oct 28, 2009 | 8.153 | 8.217 | 8.094 | 8.108 | 68,322,968 | -0.06(-0.78%) |
Oct 27, 2009 | 8.246 | 8.293 | 8.141 | 8.172 | 58,321,252 | -0.10(-1.17%) |
Oct 26, 2009 | 8.374 | 8.448 | 8.218 | 8.269 | 64,922,408 | -0.12(-1.44%) |
Oct 23, 2009 | 8.386 | 8.412 | 8.336 | 8.389 | 78,440,416 | +0.04(+0.50%) |
Oct 22, 2009 | 8.305 | 8.377 | 8.246 | 8.348 | 53,191,128 | +0.02(+0.21%) |
Oct 21, 2009 | 8.396 | 8.474 | 8.320 | 8.331 | 71,664,024 | -0.09(-1.07%) |
Oct 20, 2009 | 8.405 | 8.440 | 8.400 | 8.421 | 71,267,024 | +0.05(+0.56%) |
Oct 19, 2009 | 8.332 | 8.386 | 8.317 | 8.374 | 64,938,744 | +0.02(+0.21%) |
Oct 16, 2009 | 8.263 | 8.364 | 8.198 | 8.357 | 112,809,072 | +0.06(+0.77%) |
Oct 15, 2009 | 8.236 | 8.293 | 8.229 | 8.293 | 69,011,688 | +0.02(+0.23%) |
Oct 14, 2009 | 8.206 | 8.289 | 8.184 | 8.274 | 84,233,552 | +0.21(+2.57%) |
Oct 13, 2009 | 8.079 | 8.113 | 8.042 | 8.066 | 72,531,912 | -0.06(-0.74%) |
Oct 12, 2009 | 8.196 | 8.206 | 8.094 | 8.127 | 49,262,352 | -0.06(-0.72%) |
Oct 09, 2009 | 8.016 | 8.203 | 8.013 | 8.186 | 82,772,032 | +0.16(+1.98%) |
Oct 08, 2009 | 8.101 | 8.148 | 8.008 | 8.027 | 86,849,496 | -0.02(-0.21%) |
Oct 07, 2009 | 8.084 | 8.098 | 7.992 | 8.044 | 63,223,880 | -0.08(-0.96%) |
Oct 06, 2009 | 8.016 | 8.137 | 7.966 | 8.122 | 90,905,632 | +0.16(+2.04%) |
Oct 05, 2009 | 7.857 | 8.023 | 7.831 | 7.959 | 84,495,600 | +0.14(+1.74%) |
Oct 02, 2009 | 7.876 | 7.940 | 7.809 | 7.823 | 105,077,128 | -0.12(-1.48%) |
Oct 01, 2009 | 8.123 | 8.175 | 7.914 | 7.940 | 116,395,776 | -0.22(-2.65%) |
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%) |