Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.228 | 9.235 | 8.911 | 9.100 | 60,554,560 | -0.10(-1.13%) |
Sep 29, 2009 | 9.181 | 9.239 | 9.089 | 9.205 | 28,566,004 | -0.02(-0.21%) |
Sep 28, 2009 | 9.085 | 9.259 | 9.054 | 9.224 | 27,704,584 | +0.18(+2.00%) |
Sep 25, 2009 | 9.081 | 9.112 | 8.958 | 9.043 | 33,265,808 | -0.03(-0.38%) |
Sep 24, 2009 | 9.289 | 9.313 | 8.950 | 9.077 | 41,652,664 | -0.10(-1.13%) |
Sep 23, 2009 | 9.397 | 9.474 | 9.158 | 9.181 | 33,518,938 | -0.25(-2.62%) |
Sep 22, 2009 | 9.421 | 9.444 | 9.278 | 9.428 | 36,213,408 | +0.12(+1.24%) |
Sep 21, 2009 | 9.386 | 9.386 | 9.205 | 9.313 | 33,533,330 | -0.07(-0.78%) |
Sep 18, 2009 | 9.455 | 9.540 | 9.370 | 9.386 | 54,753,128 | -0.03(-0.37%) |
Sep 17, 2009 | 9.274 | 9.494 | 9.259 | 9.421 | 44,535,932 | +0.04(+0.45%) |
Sep 16, 2009 | 9.428 | 9.459 | 9.251 | 9.378 | 68,066,592 | +0.07(+0.75%) |
Sep 15, 2009 | 9.440 | 9.451 | 9.239 | 9.309 | 57,670,432 | +0.12(+1.34%) |
Sep 14, 2009 | 9.019 | 9.197 | 9.008 | 9.185 | 35,510,476 | +0.10(+1.10%) |
Sep 11, 2009 | 9.089 | 9.197 | 8.992 | 9.085 | 45,935,984 | +0.02(+0.21%) |
Sep 10, 2009 | 8.861 | 9.108 | 8.850 | 9.066 | 55,124,184 | +0.32(+3.66%) |
Sep 09, 2009 | 8.588 | 8.827 | 8.541 | 8.746 | 58,076,760 | +0.33(+3.89%) |
Sep 08, 2009 | 8.487 | 8.522 | 8.337 | 8.418 | 32,446,082 | -0.03(-0.37%) |
Sep 04, 2009 | 8.252 | 8.468 | 8.190 | 8.449 | 34,091,712 | +0.19(+2.24%) |
Sep 03, 2009 | 8.202 | 8.291 | 8.160 | 8.264 | 35,373,088 | +0.03(+0.37%) |
Sep 02, 2009 | 8.391 | 8.410 | 8.202 | 8.233 | 49,221,420 | -0.13(-1.52%) |
Sep 01, 2009 | 8.537 | 8.938 | 8.295 | 8.360 | 99,083,208 | -0.18(-2.08%) |
Aug 31, 2009 | 8.564 | 8.599 | 8.464 | 8.537 | 25,815,004 | -0.12(-1.42%) |
Aug 28, 2009 | 8.684 | 8.846 | 8.622 | 8.661 | 35,165,900 | +0.02(+0.22%) |
Aug 27, 2009 | 8.561 | 8.699 | 8.487 | 8.642 | 32,609,270 | +0.05(+0.63%) |
Aug 26, 2009 | 8.549 | 8.607 | 8.395 | 8.588 | 42,082,444 | -0.02(-0.18%) |
Aug 25, 2009 | 8.580 | 8.684 | 8.518 | 8.603 | 27,974,052 | +0.03(+0.36%) |
Aug 24, 2009 | 8.510 | 8.642 | 8.510 | 8.572 | 27,566,976 | +0.06(+0.68%) |
Aug 21, 2009 | 8.322 | 8.522 | 8.214 | 8.514 | 41,495,828 | +0.26(+3.18%) |
Aug 20, 2009 | 8.109 | 8.287 | 8.109 | 8.252 | 23,974,380 | +0.10(+1.28%) |
Aug 19, 2009 | 7.982 | 8.179 | 7.924 | 8.148 | 37,989,388 | +0.07(+0.82%) |
Aug 18, 2009 | 8.063 | 8.133 | 8.001 | 8.082 | 30,774,584 | +0.05(+0.57%) |
Aug 17, 2009 | 8.140 | 8.271 | 7.928 | 8.036 | 52,307,540 | -0.31(-3.70%) |
Aug 14, 2009 | 8.530 | 8.549 | 8.291 | 8.345 | 39,910,000 | -0.20(-2.35%) |
Aug 13, 2009 | 8.699 | 8.703 | 8.487 | 8.545 | 39,051,380 | -0.07(-0.81%) |
Aug 12, 2009 | 8.539 | 8.715 | 8.507 | 8.615 | 38,312,772 | +0.08(+0.99%) |
Aug 11, 2009 | 8.622 | 8.672 | 8.483 | 8.530 | 41,321,580 | -0.14(-1.65%) |
Aug 10, 2009 | 8.738 | 8.738 | 8.541 | 8.672 | 33,541,386 | -0.02(-0.27%) |
Aug 07, 2009 | 8.769 | 8.923 | 8.684 | 8.696 | 60,661,676 | +0.03(+0.36%) |
Aug 06, 2009 | 8.275 | 8.719 | 8.248 | 8.665 | 68,346,240 | +0.33(+3.98%) |
Aug 05, 2009 | 8.375 | 8.453 | 8.167 | 8.333 | 53,679,168 | -0.09(-1.05%) |
Aug 04, 2009 | 8.426 | 8.507 | 8.316 | 8.422 | 40,797,304 | -0.08(-0.91%) |
Aug 03, 2009 | 8.561 | 8.568 | 8.375 | 8.499 | 65,997,868 | +0.30(+3.72%) |
Jul 31, 2009 | 8.356 | 8.356 | 8.190 | 8.194 | 46,753,280 | -0.16(-1.89%) |
Jul 30, 2009 | 8.360 | 8.507 | 8.295 | 8.352 | 42,623,728 | +0.10(+1.21%) |
Jul 29, 2009 | 8.325 | 8.507 | 8.221 | 8.252 | 37,400,728 | -0.17(-2.01%) |
Jul 28, 2009 | 8.252 | 8.480 | 8.233 | 8.422 | 49,971,528 | +0.03(+0.32%) |
Jul 27, 2009 | 8.298 | 8.468 | 8.190 | 8.395 | 48,212,884 | +0.20(+2.50%) |
Jul 24, 2009 | 8.194 | 8.262 | 8.125 | 8.190 | 49,880,596 | -0.11(-1.30%) |
Jul 23, 2009 | 8.109 | 8.318 | 7.990 | 8.298 | 150,630,400 | +0.80(+10.64%) |
Jul 22, 2009 | 7.230 | 7.519 | 7.211 | 7.500 | 89,655,232 | +0.20(+2.75%) |
Jul 21, 2009 | 7.288 | 7.323 | 7.149 | 7.300 | 50,446,820 | +0.04(+0.53%) |
Jul 20, 2009 | 7.172 | 7.280 | 7.088 | 7.261 | 32,010,904 | +0.11(+1.51%) |
Jul 17, 2009 | 7.215 | 7.219 | 7.061 | 7.153 | 32,194,058 | -0.01(-0.16%) |
Jul 16, 2009 | 6.798 | 7.269 | 6.791 | 7.165 | 87,306,960 | +0.29(+4.21%) |
Jul 15, 2009 | 6.640 | 6.922 | 6.602 | 6.875 | 66,121,032 | +0.29(+4.33%) |
Jul 14, 2009 | 6.478 | 6.606 | 6.424 | 6.590 | 58,654,876 | +0.13(+1.97%) |
Jul 13, 2009 | 6.293 | 6.478 | 6.208 | 6.463 | 46,163,744 | +0.18(+2.82%) |
Jul 10, 2009 | 6.174 | 6.336 | 6.174 | 6.285 | 42,423,356 | +0.08(+1.31%) |
Jul 09, 2009 | 6.201 | 6.266 | 6.081 | 6.204 | 46,111,656 | +0.03(+0.44%) |
Jul 08, 2009 | 6.185 | 6.324 | 6.120 | 6.178 | 46,192,148 | +0.04(+0.69%) |
Jul 07, 2009 | 6.363 | 6.397 | 6.112 | 6.135 | 47,861,936 | -0.21(-3.28%) |
Jul 06, 2009 | 6.297 | 6.363 | 6.216 | 6.343 | 46,376,528 | +0.04(+0.67%) |
Jul 02, 2009 | 6.413 | 6.413 | 6.255 | 6.301 | 36,698,816 | -0.17(-2.62%) |