Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.269 | 8.401 | 8.106 | 8.137 | 97,628,872 | -0.15(-1.84%) |
Oct 29, 2009 | 8.057 | 8.297 | 8.057 | 8.290 | 90,955,416 | +0.24(+3.03%) |
Oct 28, 2009 | 8.091 | 8.154 | 8.033 | 8.046 | 68,845,368 | -0.06(-0.78%) |
Oct 27, 2009 | 8.184 | 8.230 | 8.079 | 8.110 | 58,767,184 | -0.10(-1.17%) |
Oct 26, 2009 | 8.310 | 8.384 | 8.156 | 8.206 | 65,418,812 | -0.12(-1.44%) |
Oct 23, 2009 | 8.322 | 8.348 | 8.273 | 8.326 | 79,040,184 | +0.04(+0.50%) |
Oct 22, 2009 | 8.242 | 8.314 | 8.184 | 8.285 | 53,597,832 | +0.02(+0.21%) |
Oct 21, 2009 | 8.333 | 8.410 | 8.257 | 8.268 | 72,211,968 | -0.09(-1.07%) |
Oct 20, 2009 | 8.341 | 8.376 | 8.336 | 8.357 | 71,811,944 | +0.05(+0.56%) |
Oct 19, 2009 | 8.269 | 8.322 | 8.254 | 8.310 | 65,435,272 | +0.02(+0.21%) |
Oct 16, 2009 | 8.201 | 8.300 | 8.136 | 8.293 | 113,671,616 | +0.06(+0.77%) |
Oct 15, 2009 | 8.173 | 8.230 | 8.166 | 8.230 | 69,539,360 | +0.02(+0.23%) |
Oct 14, 2009 | 8.144 | 8.226 | 8.122 | 8.211 | 84,877,608 | +0.21(+2.57%) |
Oct 13, 2009 | 8.017 | 8.052 | 7.981 | 8.005 | 73,086,496 | -0.06(-0.74%) |
Oct 12, 2009 | 8.133 | 8.144 | 8.033 | 8.065 | 49,639,016 | -0.06(-0.72%) |
Oct 09, 2009 | 7.955 | 8.141 | 7.952 | 8.124 | 83,404,912 | +0.16(+1.98%) |
Oct 08, 2009 | 8.040 | 8.086 | 7.947 | 7.966 | 87,513,552 | -0.02(-0.21%) |
Oct 07, 2009 | 8.022 | 8.036 | 7.931 | 7.983 | 63,707,296 | -0.08(-0.96%) |
Oct 06, 2009 | 7.955 | 8.076 | 7.906 | 8.060 | 91,600,704 | +0.16(+2.04%) |
Oct 05, 2009 | 7.798 | 7.962 | 7.772 | 7.899 | 85,141,664 | +0.14(+1.74%) |
Oct 02, 2009 | 7.817 | 7.880 | 7.750 | 7.763 | 105,880,560 | -0.12(-1.48%) |
Oct 01, 2009 | 8.062 | 8.113 | 7.854 | 7.880 | 117,285,752 | -0.21(-2.65%) |
Sep 30, 2009 | 8.103 | 8.166 | 8.002 | 8.094 | 124,778,408 | -0.04(-0.48%) |
Sep 29, 2009 | 8.172 | 8.221 | 8.103 | 8.134 | 114,610,336 | -0.06(-0.73%) |
Sep 28, 2009 | 8.053 | 8.230 | 8.033 | 8.194 | 97,267,720 | +0.13(+1.64%) |
Sep 25, 2009 | 7.957 | 8.098 | 7.949 | 8.062 | 116,529,592 | +0.03(+0.32%) |
Sep 24, 2009 | 8.065 | 8.141 | 7.974 | 8.036 | 77,163,128 | -0.01(-0.13%) |
Sep 23, 2009 | 8.040 | 8.206 | 8.027 | 8.046 | 93,236,776 | -0.01(-0.17%) |
Sep 22, 2009 | 8.050 | 8.088 | 8.024 | 8.060 | 83,594,752 | +0.11(+1.42%) |
Sep 21, 2009 | 7.823 | 7.969 | 7.803 | 7.947 | 67,118,904 | +0.03(+0.43%) |
Sep 18, 2009 | 7.878 | 7.973 | 7.841 | 7.913 | 116,178,288 | +0.08(+0.96%) |
Sep 17, 2009 | 7.808 | 7.928 | 7.782 | 7.837 | 70,971,384 | +0.01(+0.19%) |
Sep 16, 2009 | 7.844 | 7.880 | 7.789 | 7.822 | 80,944,688 | -0.00(-0.04%) |
Sep 15, 2009 | 7.839 | 7.861 | 7.760 | 7.825 | 64,669,268 | -0.01(-0.13%) |
Sep 14, 2009 | 7.772 | 7.887 | 7.770 | 7.835 | 75,331,320 | -0.07(-0.87%) |
Sep 11, 2009 | 7.969 | 7.978 | 7.865 | 7.904 | 74,892,000 | -0.07(-0.86%) |
Sep 10, 2009 | 7.865 | 7.973 | 7.847 | 7.973 | 86,569,056 | +0.09(+1.13%) |
Sep 09, 2009 | 7.765 | 7.883 | 7.717 | 7.883 | 96,131,608 | +0.09(+1.12%) |
Sep 08, 2009 | 7.734 | 7.798 | 7.712 | 7.796 | 61,198,812 | +0.06(+0.82%) |
Sep 04, 2009 | 7.630 | 7.741 | 7.625 | 7.733 | 51,247,080 | +0.11(+1.46%) |
Sep 03, 2009 | 7.599 | 7.679 | 7.571 | 7.621 | 65,500,584 | +0.03(+0.45%) |
Sep 02, 2009 | 7.484 | 7.630 | 7.475 | 7.587 | 94,305,952 | +0.07(+0.94%) |
Sep 01, 2009 | 7.654 | 7.733 | 7.484 | 7.517 | 96,345,936 | -0.18(-2.34%) |
Aug 31, 2009 | 7.563 | 7.707 | 7.530 | 7.697 | 75,017,704 | +0.02(+0.29%) |
Aug 28, 2009 | 7.760 | 7.810 | 7.643 | 7.674 | 114,249,872 | -0.01(-0.11%) |
Aug 27, 2009 | 7.618 | 7.695 | 7.577 | 7.683 | 87,604,544 | +0.06(+0.83%) |
Aug 26, 2009 | 7.643 | 7.673 | 7.561 | 7.619 | 83,194,400 | -0.04(-0.54%) |
Aug 25, 2009 | 7.707 | 7.743 | 7.630 | 7.661 | 105,520,248 | -0.02(-0.25%) |
Aug 24, 2009 | 7.686 | 7.736 | 7.635 | 7.679 | 88,195,568 | +0.00(+0.02%) |
Aug 21, 2009 | 7.578 | 7.688 | 7.515 | 7.678 | 110,443,544 | +0.14(+1.82%) |
Aug 20, 2009 | 7.455 | 7.558 | 7.443 | 7.541 | 73,184,616 | +0.03(+0.34%) |
Aug 19, 2009 | 7.301 | 7.544 | 7.290 | 7.515 | 147,678,688 | -0.02(-0.30%) |
Aug 18, 2009 | 7.427 | 7.563 | 7.367 | 7.537 | 142,910,672 | +0.11(+1.52%) |
Aug 17, 2009 | 7.481 | 7.496 | 7.354 | 7.424 | 73,003,296 | -0.14(-1.79%) |
Aug 14, 2009 | 7.601 | 7.625 | 7.484 | 7.559 | 67,826,568 | -0.04(-0.59%) |
Aug 13, 2009 | 7.580 | 7.628 | 7.506 | 7.604 | 67,490,824 | +0.03(+0.38%) |
Aug 12, 2009 | 7.407 | 7.630 | 7.402 | 7.575 | 80,440,008 | +0.14(+1.82%) |
Aug 11, 2009 | 7.446 | 7.493 | 7.424 | 7.439 | 62,967,724 | -0.05(-0.64%) |
Aug 10, 2009 | 7.436 | 7.501 | 7.403 | 7.487 | 71,001,544 | +0.02(+0.30%) |
Aug 07, 2009 | 7.347 | 7.498 | 7.283 | 7.465 | 112,397,160 | +0.23(+3.15%) |
Aug 06, 2009 | 7.397 | 7.439 | 7.225 | 7.237 | 99,234,112 | -0.18(-2.43%) |
Aug 05, 2009 | 7.443 | 7.445 | 7.328 | 7.417 | 78,680,360 | -0.03(-0.37%) |
Aug 04, 2009 | 7.386 | 7.458 | 7.373 | 7.445 | 83,813,344 | +0.02(+0.25%) |