Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.815 | 7.953 | 7.566 | 7.923 | 73,805,848 | +0.10(+1.32%) |
Sep 29, 2009 | 7.934 | 7.965 | 7.738 | 7.819 | 48,520,484 | -0.09(-1.16%) |
Sep 28, 2009 | 7.650 | 7.969 | 7.627 | 7.911 | 67,369,952 | +0.30(+3.98%) |
Sep 25, 2009 | 7.339 | 7.715 | 7.297 | 7.608 | 93,519,624 | +0.25(+3.44%) |
Sep 24, 2009 | 7.596 | 7.643 | 7.293 | 7.355 | 85,841,488 | -0.20(-2.64%) |
Sep 23, 2009 | 7.827 | 7.850 | 7.543 | 7.554 | 61,653,964 | -0.30(-3.81%) |
Sep 22, 2009 | 7.926 | 7.969 | 7.819 | 7.854 | 37,278,780 | -0.08(-0.97%) |
Sep 21, 2009 | 7.915 | 8.011 | 7.804 | 7.930 | 47,383,020 | -0.03(-0.43%) |
Sep 18, 2009 | 7.850 | 8.034 | 7.804 | 7.965 | 75,580,336 | +0.26(+3.39%) |
Sep 17, 2009 | 7.600 | 7.857 | 7.573 | 7.704 | 50,640,588 | +0.09(+1.16%) |
Sep 16, 2009 | 7.608 | 7.616 | 7.501 | 7.616 | 52,063,720 | +0.02(+0.30%) |
Sep 15, 2009 | 7.673 | 7.735 | 7.566 | 7.593 | 56,091,236 | -0.11(-1.44%) |
Sep 14, 2009 | 7.547 | 7.746 | 7.512 | 7.704 | 48,038,808 | +0.07(+0.96%) |
Sep 11, 2009 | 7.669 | 7.681 | 7.543 | 7.631 | 50,243,360 | -0.03(-0.40%) |
Sep 10, 2009 | 7.719 | 7.765 | 7.547 | 7.662 | 85,363,456 | -0.05(-0.60%) |
Sep 09, 2009 | 7.366 | 7.754 | 7.339 | 7.708 | 107,420,456 | +0.34(+4.64%) |
Sep 08, 2009 | 7.316 | 7.385 | 7.270 | 7.366 | 38,727,976 | +0.07(+0.95%) |
Sep 04, 2009 | 7.178 | 7.347 | 7.082 | 7.297 | 40,955,988 | +0.13(+1.77%) |
Sep 03, 2009 | 7.136 | 7.171 | 6.986 | 7.171 | 58,977,120 | +0.05(+0.70%) |
Sep 02, 2009 | 7.090 | 7.194 | 7.052 | 7.121 | 44,571,160 | +0.00(+0.00%) |
Sep 01, 2009 | 7.282 | 7.424 | 7.067 | 7.121 | 76,466,016 | -0.16(-2.26%) |
Aug 31, 2009 | 7.378 | 7.397 | 7.232 | 7.286 | 55,213,900 | -0.13(-1.76%) |
Aug 28, 2009 | 7.524 | 7.558 | 7.351 | 7.416 | 34,656,668 | -0.04(-0.57%) |
Aug 27, 2009 | 7.416 | 7.504 | 7.255 | 7.458 | 42,184,156 | +0.03(+0.47%) |
Aug 26, 2009 | 7.462 | 7.550 | 7.370 | 7.424 | 43,741,260 | -0.06(-0.77%) |
Aug 25, 2009 | 7.382 | 7.573 | 7.370 | 7.481 | 51,777,008 | +0.10(+1.35%) |
Aug 24, 2009 | 7.573 | 7.616 | 7.332 | 7.382 | 57,304,808 | -0.18(-2.38%) |
Aug 21, 2009 | 7.432 | 7.593 | 7.382 | 7.562 | 49,183,568 | +0.19(+2.55%) |
Aug 20, 2009 | 7.309 | 7.424 | 7.297 | 7.374 | 47,317,336 | +0.04(+0.52%) |
Aug 19, 2009 | 7.201 | 7.359 | 7.190 | 7.336 | 46,348,772 | +0.04(+0.58%) |
Aug 18, 2009 | 7.155 | 7.309 | 7.144 | 7.293 | 46,609,420 | +0.15(+2.09%) |
Aug 17, 2009 | 7.182 | 7.201 | 7.056 | 7.144 | 58,886,936 | -0.19(-2.62%) |
Aug 14, 2009 | 7.466 | 7.501 | 7.228 | 7.336 | 60,668,720 | -0.20(-2.65%) |
Aug 13, 2009 | 7.405 | 7.554 | 7.293 | 7.535 | 77,950,136 | +0.16(+2.13%) |
Aug 12, 2009 | 7.244 | 7.458 | 7.209 | 7.378 | 64,867,744 | +0.14(+1.96%) |
Aug 11, 2009 | 7.351 | 7.351 | 7.136 | 7.236 | 72,270,120 | -0.13(-1.77%) |
Aug 10, 2009 | 7.217 | 7.435 | 7.186 | 7.366 | 85,239,912 | +0.07(+0.89%) |
Aug 07, 2009 | 7.148 | 7.347 | 7.071 | 7.301 | 75,638,200 | +0.28(+3.99%) |
Aug 06, 2009 | 7.075 | 7.148 | 6.979 | 7.021 | 70,732,824 | -0.08(-1.08%) |
Aug 05, 2009 | 7.194 | 7.282 | 7.048 | 7.098 | 92,699,632 | -0.08(-1.07%) |
Aug 04, 2009 | 6.944 | 7.174 | 6.937 | 7.174 | 78,005,920 | +0.16(+2.35%) |
Aug 03, 2009 | 6.898 | 7.032 | 6.779 | 7.009 | 75,538,112 | +0.22(+3.22%) |
Jul 31, 2009 | 6.710 | 6.868 | 6.695 | 6.791 | 49,187,220 | +0.03(+0.40%) |
Jul 30, 2009 | 6.691 | 6.845 | 6.622 | 6.764 | 72,409,304 | +0.18(+2.74%) |
Jul 29, 2009 | 6.622 | 6.691 | 6.526 | 6.584 | 44,104,600 | -0.08(-1.15%) |
Jul 28, 2009 | 6.568 | 6.710 | 6.553 | 6.660 | 44,916,256 | +0.02(+0.35%) |
Jul 27, 2009 | 6.657 | 6.714 | 6.503 | 6.637 | 67,173,944 | +0.03(+0.46%) |
Jul 24, 2009 | 6.610 | 6.699 | 6.484 | 6.607 | 54,772,884 | -0.02(-0.23%) |
Jul 23, 2009 | 6.599 | 6.645 | 6.469 | 6.622 | 124,561,640 | -0.05(-0.75%) |
Jul 22, 2009 | 6.139 | 6.749 | 6.119 | 6.672 | 396,203,808 | +1.04(+18.38%) |
Jul 21, 2009 | 5.766 | 5.774 | 5.529 | 5.636 | 87,547,160 | -0.09(-1.54%) |
Jul 20, 2009 | 5.544 | 5.736 | 5.540 | 5.724 | 54,818,756 | +0.18(+3.32%) |
Jul 17, 2009 | 5.575 | 5.586 | 5.471 | 5.540 | 45,233,204 | +0.01(+0.21%) |
Jul 16, 2009 | 5.502 | 5.590 | 5.459 | 5.529 | 40,761,024 | -0.00(-0.07%) |
Jul 15, 2009 | 5.440 | 5.536 | 5.394 | 5.532 | 61,303,656 | +0.12(+2.20%) |
Jul 14, 2009 | 5.333 | 5.444 | 5.248 | 5.413 | 65,606,936 | +0.02(+0.43%) |
Jul 13, 2009 | 5.160 | 5.402 | 5.103 | 5.390 | 77,644,136 | +0.23(+4.46%) |
Jul 10, 2009 | 5.191 | 5.337 | 5.114 | 5.160 | 54,355,328 | -0.07(-1.39%) |
Jul 09, 2009 | 5.011 | 5.295 | 4.980 | 5.233 | 103,065,560 | +0.23(+4.60%) |
Jul 08, 2009 | 5.003 | 5.057 | 4.896 | 5.003 | 67,860,488 | +0.03(+0.54%) |
Jul 07, 2009 | 5.160 | 5.179 | 4.968 | 4.976 | 49,164,280 | -0.16(-3.21%) |
Jul 06, 2009 | 5.087 | 5.218 | 5.049 | 5.141 | 48,006,488 | +0.00(+0.07%) |
Jul 02, 2009 | 5.321 | 5.364 | 5.126 | 5.137 | 69,766,864 | -0.23(-4.36%) |