Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.102 | 8.165 | 8.001 | 8.093 | 124,796,144 | -0.04(-0.48%) |
Sep 29, 2009 | 8.170 | 8.220 | 8.102 | 8.133 | 114,626,624 | -0.06(-0.73%) |
Sep 28, 2009 | 8.052 | 8.229 | 8.031 | 8.193 | 97,281,544 | +0.13(+1.64%) |
Sep 25, 2009 | 7.956 | 8.097 | 7.947 | 8.061 | 116,546,152 | +0.03(+0.32%) |
Sep 24, 2009 | 8.064 | 8.140 | 7.973 | 8.035 | 77,174,096 | -0.01(-0.13%) |
Sep 23, 2009 | 8.038 | 8.205 | 8.026 | 8.045 | 93,250,024 | -0.01(-0.17%) |
Sep 22, 2009 | 8.049 | 8.086 | 8.023 | 8.059 | 83,606,632 | +0.11(+1.42%) |
Sep 21, 2009 | 7.822 | 7.968 | 7.802 | 7.946 | 67,128,448 | +0.03(+0.43%) |
Sep 18, 2009 | 7.877 | 7.971 | 7.840 | 7.912 | 116,194,800 | +0.08(+0.96%) |
Sep 17, 2009 | 7.807 | 7.927 | 7.781 | 7.836 | 70,981,464 | +0.01(+0.19%) |
Sep 16, 2009 | 7.843 | 7.879 | 7.788 | 7.821 | 80,956,192 | -0.00(-0.04%) |
Sep 15, 2009 | 7.838 | 7.860 | 7.759 | 7.824 | 64,678,456 | -0.01(-0.13%) |
Sep 14, 2009 | 7.771 | 7.886 | 7.769 | 7.834 | 75,342,032 | -0.07(-0.87%) |
Sep 11, 2009 | 7.968 | 7.977 | 7.864 | 7.903 | 74,902,640 | -0.07(-0.86%) |
Sep 10, 2009 | 7.864 | 7.971 | 7.846 | 7.971 | 86,581,360 | +0.09(+1.13%) |
Sep 09, 2009 | 7.764 | 7.882 | 7.716 | 7.882 | 96,145,264 | +0.09(+1.12%) |
Sep 08, 2009 | 7.733 | 7.797 | 7.711 | 7.795 | 61,207,512 | +0.06(+0.82%) |
Sep 04, 2009 | 7.629 | 7.740 | 7.623 | 7.731 | 51,254,364 | +0.11(+1.46%) |
Sep 03, 2009 | 7.598 | 7.678 | 7.570 | 7.620 | 65,509,892 | +0.03(+0.45%) |
Sep 02, 2009 | 7.483 | 7.629 | 7.474 | 7.586 | 94,319,352 | +0.07(+0.94%) |
Sep 01, 2009 | 7.653 | 7.731 | 7.483 | 7.516 | 96,359,632 | -0.18(-2.34%) |
Aug 31, 2009 | 7.562 | 7.706 | 7.529 | 7.696 | 75,028,368 | +0.02(+0.29%) |
Aug 28, 2009 | 7.759 | 7.809 | 7.642 | 7.673 | 114,266,104 | -0.01(-0.11%) |
Aug 27, 2009 | 7.617 | 7.694 | 7.575 | 7.682 | 87,617,000 | +0.06(+0.83%) |
Aug 26, 2009 | 7.642 | 7.671 | 7.560 | 7.618 | 83,206,224 | -0.04(-0.54%) |
Aug 25, 2009 | 7.706 | 7.742 | 7.629 | 7.660 | 105,535,240 | -0.02(-0.25%) |
Aug 24, 2009 | 7.685 | 7.735 | 7.634 | 7.678 | 88,208,104 | +0.00(+0.02%) |
Aug 21, 2009 | 7.577 | 7.687 | 7.514 | 7.677 | 110,459,240 | +0.14(+1.82%) |
Aug 20, 2009 | 7.454 | 7.557 | 7.442 | 7.540 | 73,195,024 | +0.03(+0.34%) |
Aug 19, 2009 | 7.300 | 7.543 | 7.289 | 7.514 | 147,699,664 | -0.02(-0.30%) |
Aug 18, 2009 | 7.426 | 7.562 | 7.366 | 7.536 | 142,930,976 | +0.11(+1.52%) |
Aug 17, 2009 | 7.479 | 7.495 | 7.353 | 7.423 | 73,013,672 | -0.14(-1.79%) |
Aug 14, 2009 | 7.599 | 7.623 | 7.483 | 7.558 | 67,836,200 | -0.04(-0.59%) |
Aug 13, 2009 | 7.579 | 7.627 | 7.505 | 7.603 | 67,500,416 | +0.03(+0.38%) |
Aug 12, 2009 | 7.406 | 7.629 | 7.401 | 7.574 | 80,451,440 | +0.14(+1.82%) |
Aug 11, 2009 | 7.445 | 7.492 | 7.423 | 7.438 | 62,976,676 | -0.05(-0.64%) |
Aug 10, 2009 | 7.435 | 7.500 | 7.402 | 7.486 | 71,011,640 | +0.02(+0.30%) |
Aug 07, 2009 | 7.346 | 7.497 | 7.282 | 7.464 | 112,413,128 | +0.23(+3.15%) |
Aug 06, 2009 | 7.396 | 7.438 | 7.224 | 7.236 | 99,248,216 | -0.18(-2.43%) |
Aug 05, 2009 | 7.442 | 7.444 | 7.327 | 7.416 | 78,691,544 | -0.03(-0.37%) |
Aug 04, 2009 | 7.385 | 7.457 | 7.372 | 7.444 | 83,825,256 | +0.02(+0.25%) |
Aug 03, 2009 | 7.435 | 7.474 | 7.365 | 7.425 | 77,863,432 | +0.00(+0.02%) |
Jul 31, 2009 | 7.294 | 7.466 | 7.274 | 7.423 | 123,021,464 | +0.10(+1.38%) |
Jul 30, 2009 | 7.270 | 7.421 | 7.265 | 7.322 | 110,915,296 | +0.09(+1.23%) |
Jul 29, 2009 | 7.120 | 7.241 | 7.070 | 7.233 | 78,667,608 | +0.04(+0.50%) |
Jul 28, 2009 | 7.145 | 7.197 | 7.063 | 7.197 | 67,699,784 | +0.05(+0.70%) |
Jul 27, 2009 | 7.133 | 7.181 | 7.055 | 7.147 | 62,337,668 | -0.01(-0.07%) |
Jul 24, 2009 | 7.066 | 7.162 | 7.011 | 7.152 | 65,732,244 | +0.01(+0.19%) |
Jul 23, 2009 | 6.970 | 7.188 | 6.965 | 7.138 | 111,079,664 | +0.14(+2.06%) |
Jul 22, 2009 | 6.910 | 7.029 | 6.907 | 6.994 | 86,305,704 | +0.04(+0.57%) |
Jul 21, 2009 | 6.873 | 6.957 | 6.814 | 6.955 | 82,509,112 | +0.02(+0.35%) |
Jul 20, 2009 | 6.885 | 6.943 | 6.830 | 6.931 | 69,673,480 | +0.08(+1.13%) |
Jul 17, 2009 | 6.828 | 6.857 | 6.795 | 6.854 | 84,983,968 | +0.05(+0.78%) |
Jul 16, 2009 | 6.602 | 6.838 | 6.583 | 6.801 | 117,366,248 | +0.15(+2.19%) |
Jul 15, 2009 | 6.514 | 6.660 | 6.480 | 6.655 | 101,938,408 | +0.29(+4.52%) |
Jul 14, 2009 | 6.329 | 6.391 | 6.286 | 6.367 | 80,805,640 | -0.03(-0.43%) |
Jul 13, 2009 | 6.322 | 6.415 | 6.314 | 6.394 | 77,886,888 | +0.01(+0.16%) |
Jul 10, 2009 | 6.379 | 6.468 | 6.305 | 6.384 | 66,449,988 | -0.01(-0.16%) |
Jul 09, 2009 | 6.417 | 6.429 | 6.343 | 6.394 | 57,422,308 | +0.02(+0.24%) |
Jul 08, 2009 | 6.319 | 6.413 | 6.309 | 6.379 | 88,125,424 | +0.06(+1.00%) |
Jul 07, 2009 | 6.447 | 6.480 | 6.305 | 6.315 | 82,095,504 | -0.15(-2.36%) |
Jul 06, 2009 | 6.437 | 6.549 | 6.413 | 6.468 | 70,965,680 | -0.02(-0.32%) |
Jul 02, 2009 | 6.559 | 6.631 | 6.489 | 6.489 | 69,951,440 | -0.14(-2.15%) |