Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.356 | 7.364 | 7.250 | 7.299 | 51,128,436 | -0.04(-0.50%) |
Sep 29, 2009 | 7.237 | 7.377 | 7.237 | 7.336 | 44,919,612 | +0.07(+1.02%) |
Sep 28, 2009 | 7.205 | 7.278 | 7.172 | 7.262 | 24,801,616 | +0.09(+1.26%) |
Sep 25, 2009 | 7.192 | 7.254 | 7.155 | 7.172 | 26,293,636 | +0.00(+0.00%) |
Sep 24, 2009 | 7.282 | 7.295 | 7.160 | 7.172 | 52,143,792 | -0.10(-1.41%) |
Sep 23, 2009 | 7.323 | 7.373 | 7.266 | 7.274 | 55,020,232 | -0.06(-0.78%) |
Sep 22, 2009 | 7.397 | 7.401 | 7.299 | 7.332 | 40,374,956 | -0.06(-0.83%) |
Sep 21, 2009 | 7.319 | 7.393 | 7.274 | 7.393 | 40,369,040 | +0.03(+0.45%) |
Sep 18, 2009 | 7.410 | 7.410 | 7.356 | 7.360 | 46,750,272 | -0.02(-0.33%) |
Sep 17, 2009 | 7.475 | 7.500 | 7.332 | 7.385 | 52,387,256 | -0.00(-0.06%) |
Sep 16, 2009 | 7.377 | 7.496 | 7.344 | 7.389 | 47,483,876 | +0.05(+0.67%) |
Sep 15, 2009 | 7.393 | 7.418 | 7.282 | 7.340 | 43,720,784 | -0.09(-1.16%) |
Sep 14, 2009 | 7.438 | 7.471 | 7.348 | 7.426 | 52,308,904 | -0.01(-0.11%) |
Sep 11, 2009 | 7.504 | 7.520 | 7.377 | 7.434 | 50,777,816 | -0.02(-0.27%) |
Sep 10, 2009 | 7.515 | 7.523 | 7.402 | 7.455 | 67,347,984 | -0.02(-0.32%) |
Sep 09, 2009 | 7.467 | 7.515 | 7.426 | 7.479 | 50,018,220 | +0.03(+0.38%) |
Sep 08, 2009 | 7.491 | 7.491 | 7.426 | 7.451 | 45,038,412 | +0.01(+0.11%) |
Sep 04, 2009 | 7.322 | 7.447 | 7.314 | 7.443 | 29,939,010 | +0.12(+1.59%) |
Sep 03, 2009 | 7.398 | 7.398 | 7.302 | 7.326 | 30,081,674 | -0.03(-0.38%) |
Sep 02, 2009 | 7.306 | 7.388 | 7.266 | 7.354 | 44,529,160 | +0.07(+0.94%) |
Sep 01, 2009 | 7.350 | 7.374 | 7.253 | 7.286 | 43,645,276 | -0.07(-0.93%) |
Aug 31, 2009 | 7.350 | 7.390 | 7.302 | 7.354 | 33,607,612 | +0.02(+0.33%) |
Aug 28, 2009 | 7.402 | 7.422 | 7.290 | 7.330 | 38,837,564 | -0.02(-0.27%) |
Aug 27, 2009 | 7.330 | 7.354 | 7.241 | 7.350 | 51,856,328 | +0.04(+0.55%) |
Aug 26, 2009 | 7.278 | 7.326 | 7.261 | 7.310 | 33,593,984 | +0.01(+0.11%) |
Aug 25, 2009 | 7.418 | 7.418 | 7.270 | 7.302 | 47,524,772 | -0.07(-0.98%) |
Aug 24, 2009 | 7.298 | 7.422 | 7.261 | 7.374 | 41,563,872 | +0.12(+1.61%) |
Aug 21, 2009 | 7.245 | 7.282 | 7.173 | 7.257 | 42,421,580 | +0.14(+1.92%) |
Aug 20, 2009 | 7.121 | 7.197 | 7.068 | 7.121 | 30,817,030 | +0.02(+0.23%) |
Aug 19, 2009 | 7.064 | 7.137 | 7.040 | 7.105 | 31,307,050 | +0.01(+0.11%) |
Aug 18, 2009 | 7.044 | 7.129 | 7.020 | 7.097 | 26,944,744 | +0.06(+0.80%) |
Aug 17, 2009 | 7.000 | 7.060 | 6.984 | 7.040 | 37,291,204 | -0.02(-0.34%) |
Aug 14, 2009 | 7.080 | 7.133 | 7.032 | 7.064 | 22,515,096 | -0.03(-0.45%) |
Aug 13, 2009 | 7.105 | 7.121 | 7.040 | 7.097 | 41,226,368 | +0.02(+0.34%) |
Aug 12, 2009 | 7.036 | 7.149 | 7.024 | 7.072 | 84,170,512 | +0.02(+0.34%) |
Aug 11, 2009 | 7.044 | 7.137 | 7.032 | 7.048 | 35,376,476 | -0.02(-0.23%) |
Aug 10, 2009 | 7.121 | 7.141 | 7.040 | 7.064 | 28,155,554 | -0.06(-0.85%) |
Aug 07, 2009 | 7.129 | 7.173 | 7.080 | 7.125 | 27,571,092 | +0.03(+0.40%) |
Aug 06, 2009 | 7.080 | 7.097 | 7.016 | 7.097 | 36,917,140 | +0.05(+0.74%) |
Aug 05, 2009 | 7.097 | 7.121 | 7.004 | 7.044 | 31,741,204 | -0.03(-0.39%) |
Aug 04, 2009 | 7.093 | 7.137 | 7.028 | 7.072 | 39,170,672 | -0.02(-0.35%) |
Aug 03, 2009 | 7.133 | 7.189 | 7.080 | 7.097 | 39,000,584 | +0.04(+0.63%) |
Jul 31, 2009 | 7.125 | 7.217 | 7.012 | 7.052 | 32,239,110 | -0.06(-0.85%) |
Jul 30, 2009 | 7.173 | 7.241 | 7.105 | 7.113 | 34,030,764 | -0.00(-0.06%) |
Jul 29, 2009 | 7.080 | 7.129 | 7.040 | 7.117 | 27,357,248 | +0.04(+0.63%) |
Jul 28, 2009 | 7.008 | 7.141 | 6.944 | 7.072 | 34,948,096 | +0.07(+0.98%) |
Jul 27, 2009 | 6.956 | 7.016 | 6.881 | 7.004 | 34,541,940 | +0.03(+0.40%) |
Jul 24, 2009 | 6.992 | 7.036 | 6.916 | 6.976 | 1,073 | -0.03(-0.40%) |
Jul 23, 2009 | 6.988 | 7.040 | 6.907 | 7.004 | 42,393,180 | +0.04(+0.64%) |
Jul 22, 2009 | 6.883 | 7.040 | 6.867 | 6.960 | 40,840,624 | -0.01(-0.17%) |
Jul 21, 2009 | 6.976 | 7.040 | 6.920 | 6.972 | 32,775,896 | +0.02(+0.35%) |
Jul 20, 2009 | 6.996 | 7.000 | 6.899 | 6.948 | 33,165,104 | -0.03(-0.40%) |
Jul 17, 2009 | 6.843 | 6.988 | 6.819 | 6.976 | 41,155,760 | +0.14(+2.06%) |
Jul 16, 2009 | 6.751 | 6.875 | 6.751 | 6.835 | 57,484,148 | +0.06(+0.83%) |
Jul 15, 2009 | 6.739 | 6.795 | 6.682 | 6.779 | 46,877,720 | +0.08(+1.26%) |
Jul 14, 2009 | 6.690 | 6.718 | 6.662 | 6.694 | 34,259,736 | -0.01(-0.12%) |
Jul 13, 2009 | 6.646 | 6.710 | 6.634 | 6.702 | 33,288,498 | +0.08(+1.15%) |
Jul 10, 2009 | 6.634 | 6.650 | 6.554 | 6.626 | 52,900,448 | +0.05(+0.73%) |
Jul 09, 2009 | 6.614 | 6.614 | 6.557 | 6.578 | 36,721,596 | -0.02(-0.30%) |
Jul 08, 2009 | 6.606 | 6.622 | 6.553 | 6.598 | 38,470,604 | +0.02(+0.31%) |
Jul 07, 2009 | 6.654 | 6.698 | 6.566 | 6.578 | 35,561,912 | -0.11(-1.62%) |
Jul 06, 2009 | 6.533 | 6.706 | 6.477 | 6.686 | 38,609,560 | +0.13(+1.96%) |
Jul 02, 2009 | 6.666 | 6.686 | 6.541 | 6.557 | 46,064,644 | -0.15(-2.28%) |