Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.359 | 7.367 | 7.252 | 7.302 | 51,108,888 | -0.04(-0.50%) |
Sep 29, 2009 | 7.240 | 7.380 | 7.240 | 7.339 | 44,902,436 | +0.07(+1.02%) |
Sep 28, 2009 | 7.207 | 7.281 | 7.175 | 7.265 | 24,792,134 | +0.09(+1.26%) |
Sep 25, 2009 | 7.195 | 7.257 | 7.158 | 7.175 | 26,283,582 | +0.00(+0.00%) |
Sep 24, 2009 | 7.285 | 7.298 | 7.162 | 7.175 | 52,123,856 | -0.10(-1.41%) |
Sep 23, 2009 | 7.326 | 7.375 | 7.269 | 7.277 | 54,999,196 | -0.06(-0.78%) |
Sep 22, 2009 | 7.400 | 7.404 | 7.302 | 7.334 | 40,359,520 | -0.06(-0.83%) |
Sep 21, 2009 | 7.322 | 7.396 | 7.277 | 7.396 | 40,353,604 | +0.03(+0.45%) |
Sep 18, 2009 | 7.412 | 7.412 | 7.359 | 7.363 | 46,732,396 | -0.02(-0.33%) |
Sep 17, 2009 | 7.478 | 7.503 | 7.334 | 7.388 | 52,367,228 | -0.00(-0.06%) |
Sep 16, 2009 | 7.380 | 7.498 | 7.347 | 7.392 | 47,465,720 | +0.05(+0.67%) |
Sep 15, 2009 | 7.396 | 7.421 | 7.285 | 7.343 | 43,704,068 | -0.09(-1.16%) |
Sep 14, 2009 | 7.441 | 7.474 | 7.351 | 7.429 | 52,288,904 | -0.01(-0.11%) |
Sep 11, 2009 | 7.507 | 7.523 | 7.380 | 7.437 | 50,758,400 | -0.02(-0.27%) |
Sep 10, 2009 | 7.518 | 7.526 | 7.405 | 7.457 | 67,322,232 | -0.02(-0.32%) |
Sep 09, 2009 | 7.470 | 7.518 | 7.429 | 7.482 | 49,999,100 | +0.03(+0.38%) |
Sep 08, 2009 | 7.494 | 7.494 | 7.429 | 7.453 | 45,021,192 | +0.01(+0.11%) |
Sep 04, 2009 | 7.325 | 7.449 | 7.317 | 7.445 | 29,927,562 | +0.12(+1.59%) |
Sep 03, 2009 | 7.401 | 7.401 | 7.305 | 7.329 | 30,070,174 | -0.03(-0.38%) |
Sep 02, 2009 | 7.309 | 7.391 | 7.268 | 7.357 | 44,512,136 | +0.07(+0.94%) |
Sep 01, 2009 | 7.353 | 7.377 | 7.256 | 7.288 | 43,628,588 | -0.07(-0.93%) |
Aug 31, 2009 | 7.353 | 7.393 | 7.305 | 7.357 | 33,594,764 | +0.02(+0.33%) |
Aug 28, 2009 | 7.405 | 7.425 | 7.292 | 7.333 | 38,822,716 | -0.02(-0.27%) |
Aug 27, 2009 | 7.333 | 7.357 | 7.244 | 7.353 | 51,836,504 | +0.04(+0.55%) |
Aug 26, 2009 | 7.280 | 7.329 | 7.264 | 7.313 | 33,581,140 | +0.01(+0.11%) |
Aug 25, 2009 | 7.421 | 7.421 | 7.272 | 7.305 | 47,506,600 | -0.07(-0.98%) |
Aug 24, 2009 | 7.300 | 7.425 | 7.264 | 7.377 | 41,547,980 | +0.12(+1.61%) |
Aug 21, 2009 | 7.248 | 7.284 | 7.176 | 7.260 | 42,405,360 | +0.14(+1.92%) |
Aug 20, 2009 | 7.123 | 7.200 | 7.071 | 7.123 | 30,805,248 | +0.02(+0.23%) |
Aug 19, 2009 | 7.067 | 7.140 | 7.043 | 7.107 | 31,295,080 | +0.01(+0.11%) |
Aug 18, 2009 | 7.047 | 7.131 | 7.023 | 7.099 | 26,934,442 | +0.06(+0.80%) |
Aug 17, 2009 | 7.003 | 7.063 | 6.987 | 7.043 | 37,276,948 | -0.02(-0.34%) |
Aug 14, 2009 | 7.083 | 7.135 | 7.035 | 7.067 | 22,506,488 | -0.03(-0.45%) |
Aug 13, 2009 | 7.107 | 7.123 | 7.043 | 7.099 | 41,210,604 | +0.02(+0.34%) |
Aug 12, 2009 | 7.039 | 7.152 | 7.027 | 7.075 | 84,138,336 | +0.02(+0.34%) |
Aug 11, 2009 | 7.047 | 7.140 | 7.035 | 7.051 | 35,362,952 | -0.02(-0.23%) |
Aug 10, 2009 | 7.123 | 7.144 | 7.043 | 7.067 | 28,144,788 | -0.06(-0.85%) |
Aug 07, 2009 | 7.131 | 7.176 | 7.083 | 7.127 | 27,560,552 | +0.03(+0.40%) |
Aug 06, 2009 | 7.083 | 7.099 | 7.019 | 7.099 | 36,903,024 | +0.05(+0.74%) |
Aug 05, 2009 | 7.099 | 7.123 | 7.007 | 7.047 | 31,729,070 | -0.03(-0.39%) |
Aug 04, 2009 | 7.095 | 7.140 | 7.031 | 7.075 | 39,155,696 | -0.02(-0.35%) |
Aug 03, 2009 | 7.135 | 7.192 | 7.083 | 7.099 | 38,985,672 | +0.04(+0.63%) |
Jul 31, 2009 | 7.127 | 7.220 | 7.015 | 7.055 | 32,226,786 | -0.06(-0.85%) |
Jul 30, 2009 | 7.176 | 7.244 | 7.107 | 7.115 | 34,017,752 | -0.00(-0.06%) |
Jul 29, 2009 | 7.083 | 7.131 | 7.043 | 7.119 | 27,346,790 | +0.04(+0.63%) |
Jul 28, 2009 | 7.011 | 7.144 | 6.946 | 7.075 | 34,934,732 | +0.07(+0.98%) |
Jul 27, 2009 | 6.958 | 7.019 | 6.884 | 7.007 | 34,528,736 | +0.03(+0.40%) |
Jul 24, 2009 | 6.995 | 7.039 | 6.918 | 6.979 | 1,073 | -0.03(-0.40%) |
Jul 23, 2009 | 6.991 | 7.043 | 6.910 | 7.007 | 42,376,972 | +0.04(+0.64%) |
Jul 22, 2009 | 6.886 | 7.043 | 6.870 | 6.962 | 40,825,008 | -0.01(-0.17%) |
Jul 21, 2009 | 6.979 | 7.043 | 6.922 | 6.974 | 32,763,364 | +0.02(+0.35%) |
Jul 20, 2009 | 6.999 | 7.003 | 6.902 | 6.950 | 33,152,424 | -0.03(-0.40%) |
Jul 17, 2009 | 6.846 | 6.991 | 6.822 | 6.979 | 41,140,024 | +0.14(+2.06%) |
Jul 16, 2009 | 6.753 | 6.878 | 6.753 | 6.838 | 57,462,168 | +0.06(+0.83%) |
Jul 15, 2009 | 6.741 | 6.797 | 6.685 | 6.781 | 46,859,796 | +0.08(+1.26%) |
Jul 14, 2009 | 6.693 | 6.721 | 6.665 | 6.697 | 34,246,636 | -0.01(-0.12%) |
Jul 13, 2009 | 6.649 | 6.713 | 6.636 | 6.705 | 33,275,770 | +0.08(+1.15%) |
Jul 10, 2009 | 6.636 | 6.653 | 6.557 | 6.628 | 52,880,224 | +0.05(+0.73%) |
Jul 09, 2009 | 6.616 | 6.616 | 6.560 | 6.580 | 36,707,556 | -0.02(-0.30%) |
Jul 08, 2009 | 6.608 | 6.624 | 6.556 | 6.600 | 38,455,896 | +0.02(+0.31%) |
Jul 07, 2009 | 6.657 | 6.701 | 6.568 | 6.580 | 35,548,316 | -0.11(-1.62%) |
Jul 06, 2009 | 6.536 | 6.709 | 6.479 | 6.689 | 38,594,800 | +0.13(+1.96%) |
Jul 02, 2009 | 6.669 | 6.689 | 6.544 | 6.560 | 46,047,032 | -0.15(-2.28%) |