Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.654 | 7.680 | 7.487 | 7.573 | 288,247,168 | -0.03(-0.40%) |
Sep 29, 2009 | 7.674 | 7.730 | 7.593 | 7.603 | 203,667,632 | +0.00(+0.02%) |
Sep 28, 2009 | 7.436 | 7.654 | 7.426 | 7.602 | 154,808,336 | +0.21(+2.79%) |
Sep 25, 2009 | 7.426 | 7.472 | 7.340 | 7.396 | 230,344,000 | -0.07(-0.95%) |
Sep 24, 2009 | 7.664 | 7.685 | 7.421 | 7.467 | 261,620,880 | -0.15(-2.00%) |
Sep 23, 2009 | 7.791 | 7.827 | 7.609 | 7.619 | 214,809,840 | -0.16(-2.02%) |
Sep 22, 2009 | 7.715 | 7.786 | 7.669 | 7.776 | 169,608,080 | +0.17(+2.27%) |
Sep 21, 2009 | 7.603 | 7.644 | 7.578 | 7.603 | 166,007,200 | -0.07(-0.92%) |
Sep 18, 2009 | 7.720 | 7.730 | 7.629 | 7.674 | 180,151,968 | -0.07(-0.85%) |
Sep 17, 2009 | 7.730 | 7.821 | 7.654 | 7.740 | 221,052,224 | +0.19(+2.50%) |
Sep 16, 2009 | 7.522 | 7.735 | 7.502 | 7.552 | 245,622,384 | +0.08(+1.00%) |
Sep 15, 2009 | 7.482 | 7.553 | 7.386 | 7.477 | 206,882,144 | +0.02(+0.20%) |
Sep 14, 2009 | 7.269 | 7.482 | 7.264 | 7.462 | 141,965,024 | +0.10(+1.31%) |
Sep 11, 2009 | 7.436 | 7.441 | 7.358 | 7.365 | 128,930,824 | -0.05(-0.62%) |
Sep 10, 2009 | 7.325 | 7.426 | 7.239 | 7.411 | 183,029,072 | +0.06(+0.83%) |
Sep 09, 2009 | 7.259 | 7.375 | 7.239 | 7.350 | 178,410,496 | +0.11(+1.53%) |
Sep 08, 2009 | 7.315 | 7.325 | 7.198 | 7.239 | 159,220,288 | +0.03(+0.43%) |
Sep 04, 2009 | 7.173 | 7.208 | 7.107 | 7.208 | 143,077,584 | +0.08(+1.14%) |
Sep 03, 2009 | 7.066 | 7.152 | 7.015 | 7.127 | 156,114,080 | +0.14(+1.96%) |
Sep 02, 2009 | 6.990 | 7.097 | 6.965 | 6.990 | 208,228,704 | -0.06(-0.86%) |
Sep 01, 2009 | 7.396 | 7.477 | 7.036 | 7.051 | 376,008,128 | -0.40(-5.37%) |
Aug 31, 2009 | 7.340 | 7.456 | 7.330 | 7.451 | 162,610,144 | -0.03(-0.34%) |
Aug 28, 2009 | 7.538 | 7.553 | 7.391 | 7.477 | 159,155,760 | +0.01(+0.14%) |
Aug 27, 2009 | 7.386 | 7.482 | 7.304 | 7.467 | 160,553,680 | +0.08(+1.03%) |
Aug 26, 2009 | 7.370 | 7.441 | 7.304 | 7.391 | 182,664,464 | -0.02(-0.27%) |
Aug 25, 2009 | 7.375 | 7.482 | 7.375 | 7.411 | 186,358,688 | +0.09(+1.26%) |
Aug 24, 2009 | 7.482 | 7.533 | 7.299 | 7.319 | 244,380,448 | -0.06(-0.77%) |
Aug 21, 2009 | 7.315 | 7.411 | 7.274 | 7.375 | 215,362,496 | +0.14(+1.96%) |
Aug 20, 2009 | 7.071 | 7.249 | 7.066 | 7.233 | 178,299,296 | +0.18(+2.59%) |
Aug 19, 2009 | 6.945 | 7.097 | 6.929 | 7.051 | 154,274,976 | -0.01(-0.07%) |
Aug 18, 2009 | 6.980 | 7.086 | 6.970 | 7.056 | 159,685,328 | +0.09(+1.24%) |
Aug 17, 2009 | 7.005 | 7.015 | 6.904 | 6.970 | 226,873,856 | -0.25(-3.44%) |
Aug 14, 2009 | 7.259 | 7.264 | 7.097 | 7.218 | 213,801,520 | -0.05(-0.63%) |
Aug 13, 2009 | 7.228 | 7.269 | 7.097 | 7.264 | 266,298,064 | +0.15(+2.07%) |
Aug 12, 2009 | 6.955 | 7.173 | 6.950 | 7.117 | 206,001,504 | +0.14(+2.03%) |
Aug 11, 2009 | 7.198 | 7.203 | 6.965 | 6.975 | 252,581,008 | -0.27(-3.71%) |
Aug 10, 2009 | 7.264 | 7.325 | 7.157 | 7.244 | 187,122,816 | -0.03(-0.42%) |
Aug 07, 2009 | 7.188 | 7.401 | 7.147 | 7.274 | 373,477,600 | +0.19(+2.65%) |
Aug 06, 2009 | 7.249 | 7.274 | 7.024 | 7.086 | 465,418,432 | -0.05(-0.71%) |
Aug 05, 2009 | 6.939 | 7.173 | 6.904 | 7.137 | 328,934,848 | +0.27(+4.00%) |
Aug 04, 2009 | 6.727 | 6.934 | 6.701 | 6.863 | 197,409,728 | +0.10(+1.49%) |
Aug 03, 2009 | 6.716 | 6.772 | 6.672 | 6.762 | 227,158,688 | +0.17(+2.54%) |
Jul 31, 2009 | 6.529 | 6.600 | 6.488 | 6.595 | 259,034,672 | +0.07(+1.09%) |
Jul 30, 2009 | 6.443 | 6.605 | 6.443 | 6.524 | 259,303,664 | +0.14(+2.22%) |
Jul 29, 2009 | 6.341 | 6.412 | 6.321 | 6.382 | 199,947,952 | +0.00(+0.00%) |
Jul 28, 2009 | 6.357 | 6.407 | 6.321 | 6.382 | 118,046,640 | +0.00(+0.00%) |
Jul 27, 2009 | 6.321 | 6.412 | 6.321 | 6.382 | 181,811,120 | +0.09(+1.37%) |
Jul 24, 2009 | 6.275 | 6.331 | 6.215 | 6.296 | 143,139,328 | -0.04(-0.56%) |
Jul 23, 2009 | 6.164 | 6.367 | 6.128 | 6.331 | 250,948,768 | +0.18(+2.88%) |
Jul 22, 2009 | 6.037 | 6.204 | 6.027 | 6.154 | 197,280,128 | +0.01(+0.08%) |
Jul 21, 2009 | 6.210 | 6.230 | 6.088 | 6.149 | 251,404,096 | -0.06(-0.90%) |
Jul 20, 2009 | 6.199 | 6.245 | 6.159 | 6.204 | 217,317,008 | +0.05(+0.82%) |
Jul 17, 2009 | 6.210 | 6.235 | 6.108 | 6.154 | 277,654,144 | -0.04(-0.65%) |
Jul 16, 2009 | 6.159 | 6.255 | 6.093 | 6.194 | 236,947,488 | -0.02(-0.33%) |
Jul 15, 2009 | 6.057 | 6.286 | 6.047 | 6.215 | 356,943,200 | +0.24(+4.07%) |
Jul 14, 2009 | 5.992 | 6.002 | 5.890 | 5.971 | 312,918,784 | -0.02(-0.25%) |
Jul 13, 2009 | 5.793 | 5.992 | 5.789 | 5.986 | 445,661,216 | +0.36(+6.40%) |
Jul 10, 2009 | 5.662 | 5.677 | 5.586 | 5.627 | 188,680,512 | -0.08(-1.33%) |
Jul 09, 2009 | 5.713 | 5.763 | 5.657 | 5.703 | 257,676,592 | +0.07(+1.26%) |
Jul 08, 2009 | 5.738 | 5.753 | 5.490 | 5.632 | 397,631,744 | -0.10(-1.68%) |
Jul 07, 2009 | 5.824 | 5.839 | 5.708 | 5.728 | 191,706,704 | -0.09(-1.57%) |
Jul 06, 2009 | 5.758 | 5.829 | 5.703 | 5.819 | 172,482,720 | +0.01(+0.09%) |
Jul 02, 2009 | 5.961 | 5.966 | 5.799 | 5.814 | 200,438,432 | -0.21(-3.45%) |