Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.572 | 8.581 | 8.434 | 8.468 | 122,653,800 | -0.06(-0.70%) |
Sep 29, 2009 | 8.572 | 8.581 | 8.475 | 8.528 | 101,735,480 | -0.08(-0.91%) |
Sep 28, 2009 | 8.509 | 8.653 | 8.497 | 8.606 | 74,561,456 | +0.15(+1.82%) |
Sep 25, 2009 | 8.462 | 8.512 | 8.428 | 8.453 | 75,029,256 | -0.02(-0.26%) |
Sep 24, 2009 | 8.572 | 8.622 | 8.437 | 8.475 | 91,631,904 | -0.03(-0.37%) |
Sep 23, 2009 | 8.475 | 8.680 | 8.404 | 8.506 | 169,880,304 | +0.20(+2.38%) |
Sep 22, 2009 | 8.450 | 8.465 | 8.305 | 8.308 | 87,272,976 | -0.12(-1.38%) |
Sep 21, 2009 | 8.428 | 8.450 | 8.359 | 8.424 | 74,490,784 | -0.06(-0.67%) |
Sep 18, 2009 | 8.315 | 8.515 | 8.265 | 8.481 | 157,886,592 | +0.21(+2.58%) |
Sep 17, 2009 | 8.308 | 8.381 | 8.196 | 8.268 | 80,202,408 | -0.01(-0.15%) |
Sep 16, 2009 | 8.406 | 8.418 | 8.243 | 8.280 | 81,608,280 | -0.09(-1.09%) |
Sep 15, 2009 | 8.305 | 8.387 | 8.252 | 8.371 | 61,479,560 | +0.05(+0.64%) |
Sep 14, 2009 | 8.296 | 8.355 | 8.268 | 8.318 | 84,861,392 | -0.04(-0.49%) |
Sep 11, 2009 | 8.277 | 8.374 | 8.268 | 8.359 | 75,093,672 | +0.03(+0.38%) |
Sep 10, 2009 | 8.170 | 8.327 | 8.108 | 8.327 | 111,762,936 | +0.19(+2.39%) |
Sep 09, 2009 | 8.105 | 8.167 | 8.083 | 8.133 | 61,244,268 | +0.06(+0.74%) |
Sep 08, 2009 | 8.117 | 8.133 | 8.048 | 8.073 | 68,081,296 | +0.08(+0.94%) |
Sep 04, 2009 | 7.895 | 8.023 | 7.888 | 7.998 | 53,332,460 | +0.13(+1.67%) |
Sep 03, 2009 | 7.985 | 7.985 | 7.841 | 7.866 | 87,815,184 | -0.09(-1.10%) |
Sep 02, 2009 | 7.973 | 8.014 | 7.879 | 7.954 | 93,405,320 | +0.01(+0.08%) |
Sep 01, 2009 | 8.136 | 8.180 | 7.917 | 7.948 | 101,789,496 | -0.22(-2.69%) |
Aug 31, 2009 | 8.149 | 8.230 | 8.117 | 8.167 | 78,996,728 | -0.05(-0.61%) |
Aug 28, 2009 | 8.324 | 8.327 | 8.170 | 8.217 | 70,369,792 | -0.07(-0.79%) |
Aug 27, 2009 | 8.362 | 8.362 | 8.214 | 8.283 | 64,753,424 | -0.03(-0.34%) |
Aug 26, 2009 | 8.243 | 8.377 | 8.214 | 8.312 | 85,138,512 | +0.07(+0.80%) |
Aug 25, 2009 | 8.271 | 8.293 | 8.217 | 8.246 | 81,255,304 | +0.05(+0.61%) |
Aug 24, 2009 | 8.208 | 8.239 | 8.152 | 8.196 | 57,387,200 | +0.04(+0.54%) |
Aug 21, 2009 | 8.114 | 8.189 | 8.026 | 8.152 | 98,344,336 | +0.14(+1.80%) |
Aug 20, 2009 | 7.967 | 8.020 | 7.920 | 8.007 | 43,635,764 | +0.05(+0.63%) |
Aug 19, 2009 | 7.810 | 7.989 | 7.810 | 7.957 | 63,408,232 | +0.09(+1.12%) |
Aug 18, 2009 | 7.873 | 7.910 | 7.829 | 7.869 | 54,165,492 | +0.03(+0.36%) |
Aug 17, 2009 | 7.929 | 7.960 | 7.838 | 7.841 | 67,948,848 | -0.14(-1.73%) |
Aug 14, 2009 | 7.992 | 8.020 | 7.876 | 7.979 | 59,923,224 | -0.01(-0.12%) |
Aug 13, 2009 | 8.054 | 8.054 | 7.917 | 7.989 | 67,762,040 | -0.05(-0.66%) |
Aug 12, 2009 | 7.960 | 8.127 | 7.932 | 8.042 | 67,097,444 | +0.09(+1.14%) |
Aug 11, 2009 | 7.998 | 8.042 | 7.938 | 7.951 | 52,450,240 | -0.07(-0.86%) |
Aug 10, 2009 | 8.064 | 8.064 | 7.973 | 8.020 | 49,141,708 | -0.01(-0.16%) |
Aug 07, 2009 | 8.080 | 8.105 | 8.023 | 8.033 | 62,931,168 | +0.02(+0.27%) |
Aug 06, 2009 | 8.073 | 8.108 | 7.970 | 8.011 | 82,179,984 | -0.06(-0.70%) |
Aug 05, 2009 | 8.268 | 8.274 | 8.026 | 8.067 | 137,079,072 | -0.13(-1.57%) |
Aug 04, 2009 | 8.258 | 8.296 | 8.158 | 8.196 | 63,353,780 | -0.01(-0.15%) |
Aug 03, 2009 | 8.371 | 8.434 | 8.114 | 8.208 | 109,043,256 | -0.02(-0.19%) |
Jul 31, 2009 | 8.258 | 8.277 | 8.111 | 8.224 | 87,327,160 | -0.03(-0.42%) |
Jul 30, 2009 | 8.214 | 8.340 | 8.183 | 8.258 | 100,165,680 | +0.12(+1.50%) |
Jul 29, 2009 | 7.982 | 8.142 | 7.964 | 8.136 | 86,366,944 | +0.13(+1.68%) |
Jul 28, 2009 | 8.033 | 8.089 | 7.960 | 8.001 | 78,326,392 | -0.04(-0.51%) |
Jul 27, 2009 | 8.004 | 8.076 | 7.951 | 8.042 | 83,727,896 | +0.06(+0.79%) |
Jul 24, 2009 | 7.923 | 8.029 | 7.917 | 7.979 | 944 | -0.01(-0.12%) |
Jul 23, 2009 | 7.848 | 8.136 | 7.841 | 7.989 | 175,529,312 | +0.20(+2.58%) |
Jul 22, 2009 | 7.741 | 7.835 | 7.688 | 7.788 | 98,539,688 | +0.08(+1.10%) |
Jul 21, 2009 | 7.700 | 7.766 | 7.645 | 7.703 | 77,008,584 | +0.05(+0.61%) |
Jul 20, 2009 | 7.565 | 7.669 | 7.525 | 7.656 | 76,883,968 | +0.14(+1.83%) |
Jul 17, 2009 | 7.468 | 7.521 | 7.405 | 7.518 | 82,649,320 | +0.08(+1.14%) |
Jul 16, 2009 | 7.493 | 7.518 | 7.415 | 7.434 | 96,598,344 | -0.08(-1.08%) |
Jul 15, 2009 | 7.396 | 7.525 | 7.387 | 7.515 | 81,916,880 | +0.16(+2.22%) |
Jul 14, 2009 | 7.431 | 7.465 | 7.294 | 7.352 | 86,441,104 | -0.10(-1.35%) |
Jul 13, 2009 | 7.318 | 7.471 | 7.315 | 7.452 | 82,068,912 | +0.10(+1.41%) |
Jul 10, 2009 | 7.315 | 7.368 | 7.271 | 7.349 | 69,615,008 | +0.02(+0.26%) |
Jul 09, 2009 | 7.418 | 7.427 | 7.315 | 7.330 | 81,214,200 | -0.05(-0.68%) |
Jul 08, 2009 | 7.572 | 7.575 | 7.315 | 7.380 | 108,719,544 | -0.12(-1.59%) |
Jul 07, 2009 | 7.663 | 7.663 | 7.475 | 7.500 | 77,052,048 | -0.14(-1.90%) |
Jul 06, 2009 | 7.567 | 7.672 | 7.537 | 7.644 | 82,941,968 | +0.06(+0.85%) |
Jul 02, 2009 | 7.703 | 7.703 | 7.543 | 7.580 | 87,605,344 | -0.15(-1.91%) |