Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.980 | 7.999 | 7.917 | 7.980 | 68,657,240 | +0.03(+0.36%) |
Sep 29, 2009 | 7.978 | 7.986 | 7.899 | 7.951 | 49,506,648 | -0.05(-0.63%) |
Sep 28, 2009 | 7.933 | 8.020 | 7.917 | 8.002 | 44,107,752 | +0.11(+1.37%) |
Sep 25, 2009 | 7.907 | 7.928 | 7.857 | 7.893 | 55,618,500 | -0.06(-0.70%) |
Sep 24, 2009 | 7.933 | 7.980 | 7.915 | 7.949 | 73,603,856 | +0.07(+0.90%) |
Sep 23, 2009 | 7.814 | 8.004 | 7.791 | 7.878 | 91,810,352 | +0.10(+1.25%) |
Sep 22, 2009 | 7.806 | 7.809 | 7.727 | 7.780 | 60,303,140 | +0.01(+0.07%) |
Sep 21, 2009 | 7.814 | 7.862 | 7.730 | 7.775 | 76,387,856 | -0.03(-0.34%) |
Sep 18, 2009 | 7.849 | 7.880 | 7.727 | 7.801 | 172,421,808 | +0.02(+0.27%) |
Sep 17, 2009 | 8.017 | 8.033 | 7.780 | 7.780 | 148,789,344 | -0.17(-2.13%) |
Sep 16, 2009 | 8.041 | 8.067 | 7.915 | 7.949 | 103,938,712 | -0.22(-2.74%) |
Sep 15, 2009 | 8.220 | 8.220 | 8.094 | 8.173 | 47,602,104 | -0.02(-0.29%) |
Sep 14, 2009 | 8.173 | 8.220 | 8.147 | 8.197 | 46,644,180 | -0.04(-0.54%) |
Sep 11, 2009 | 8.268 | 8.292 | 8.170 | 8.242 | 78,161,032 | -0.02(-0.29%) |
Sep 10, 2009 | 8.136 | 8.281 | 8.078 | 8.265 | 78,251,416 | +0.12(+1.49%) |
Sep 09, 2009 | 8.170 | 8.181 | 8.099 | 8.144 | 58,071,532 | -0.02(-0.19%) |
Sep 08, 2009 | 8.128 | 8.160 | 8.089 | 8.160 | 61,396,032 | +0.09(+1.14%) |
Sep 04, 2009 | 7.959 | 8.070 | 7.941 | 8.067 | 27,866,188 | +0.09(+1.19%) |
Sep 03, 2009 | 7.949 | 8.004 | 7.922 | 7.973 | 40,611,856 | +0.03(+0.33%) |
Sep 02, 2009 | 7.986 | 8.033 | 7.933 | 7.946 | 40,884,444 | -0.06(-0.72%) |
Sep 01, 2009 | 8.139 | 8.144 | 7.983 | 8.004 | 58,401,780 | -0.18(-2.19%) |
Aug 31, 2009 | 8.147 | 8.189 | 8.096 | 8.184 | 47,130,384 | +0.01(+0.06%) |
Aug 28, 2009 | 8.218 | 8.260 | 8.123 | 8.178 | 52,316,212 | -0.01(-0.10%) |
Aug 27, 2009 | 8.336 | 8.336 | 8.157 | 8.186 | 53,501,512 | -0.11(-1.37%) |
Aug 26, 2009 | 8.228 | 8.381 | 8.228 | 8.300 | 47,319,816 | +0.04(+0.54%) |
Aug 25, 2009 | 8.300 | 8.350 | 8.252 | 8.255 | 38,716,724 | -0.03(-0.32%) |
Aug 24, 2009 | 8.268 | 8.313 | 8.242 | 8.281 | 32,646,516 | +0.01(+0.13%) |
Aug 21, 2009 | 8.189 | 8.297 | 8.096 | 8.271 | 53,231,948 | +0.17(+2.15%) |
Aug 20, 2009 | 8.028 | 8.126 | 8.004 | 8.096 | 35,620,052 | +0.07(+0.92%) |
Aug 19, 2009 | 7.951 | 8.049 | 7.909 | 8.023 | 40,938,844 | +0.04(+0.50%) |
Aug 18, 2009 | 7.991 | 8.009 | 7.912 | 7.983 | 36,541,244 | -0.03(-0.43%) |
Aug 17, 2009 | 8.104 | 8.147 | 7.946 | 8.017 | 48,019,688 | -0.18(-2.16%) |
Aug 14, 2009 | 8.184 | 8.226 | 8.107 | 8.194 | 29,727,682 | +0.01(+0.13%) |
Aug 13, 2009 | 8.244 | 8.265 | 8.112 | 8.184 | 38,739,488 | -0.04(-0.54%) |
Aug 12, 2009 | 8.096 | 8.286 | 8.065 | 8.228 | 88,757,112 | +0.16(+1.99%) |
Aug 11, 2009 | 8.133 | 8.152 | 8.060 | 8.067 | 37,249,140 | -0.08(-1.03%) |
Aug 10, 2009 | 8.181 | 8.242 | 8.099 | 8.152 | 32,868,570 | -0.04(-0.51%) |
Aug 07, 2009 | 8.236 | 8.265 | 8.165 | 8.194 | 39,081,068 | +0.03(+0.39%) |
Aug 06, 2009 | 8.265 | 8.273 | 8.099 | 8.162 | 56,292,468 | -0.08(-0.99%) |
Aug 05, 2009 | 8.408 | 8.408 | 8.215 | 8.244 | 66,035,196 | -0.16(-1.85%) |
Aug 04, 2009 | 8.452 | 8.495 | 8.336 | 8.400 | 41,431,448 | -0.04(-0.47%) |
Aug 03, 2009 | 8.534 | 8.576 | 8.394 | 8.439 | 53,950,856 | -0.02(-0.19%) |
Jul 31, 2009 | 8.500 | 8.526 | 8.394 | 8.455 | 98,218,032 | -0.06(-0.74%) |
Jul 30, 2009 | 8.479 | 8.619 | 8.460 | 8.518 | 73,419,816 | +0.09(+1.03%) |
Jul 29, 2009 | 8.242 | 8.439 | 8.195 | 8.431 | 78,564,264 | +0.15(+1.85%) |
Jul 28, 2009 | 8.141 | 8.284 | 8.110 | 8.278 | 63,863,628 | +0.16(+1.98%) |
Jul 27, 2009 | 8.228 | 8.231 | 8.046 | 8.118 | 72,565,144 | -0.19(-2.25%) |
Jul 24, 2009 | 8.263 | 8.313 | 8.189 | 8.305 | 57,280,236 | +0.06(+0.74%) |
Jul 23, 2009 | 8.020 | 8.342 | 7.975 | 8.244 | 95,564,624 | +0.30(+3.78%) |
Jul 22, 2009 | 8.007 | 8.065 | 7.928 | 7.944 | 52,492,668 | -0.05(-0.63%) |
Jul 21, 2009 | 7.904 | 8.007 | 7.883 | 7.994 | 51,785,544 | +0.14(+1.85%) |
Jul 20, 2009 | 7.828 | 7.857 | 7.764 | 7.849 | 39,611,556 | +0.05(+0.61%) |
Jul 17, 2009 | 7.799 | 7.812 | 7.704 | 7.801 | 40,832,244 | +0.02(+0.30%) |
Jul 16, 2009 | 7.735 | 7.801 | 7.685 | 7.777 | 41,746,208 | +0.04(+0.55%) |
Jul 15, 2009 | 7.675 | 7.801 | 7.648 | 7.735 | 68,160,768 | +0.10(+1.35%) |
Jul 14, 2009 | 7.651 | 7.690 | 7.577 | 7.632 | 48,550,072 | -0.03(-0.34%) |
Jul 13, 2009 | 7.545 | 7.667 | 7.493 | 7.659 | 49,010,444 | +0.11(+1.50%) |
Jul 10, 2009 | 7.509 | 7.564 | 7.464 | 7.545 | 51,032,152 | -0.01(-0.07%) |