Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.185 | 9.254 | 8.992 | 9.098 | 71,608,392 | -0.06(-0.61%) |
Sep 29, 2009 | 9.310 | 9.341 | 9.123 | 9.154 | 53,952,184 | -0.37(-3.92%) |
Sep 28, 2009 | 9.403 | 9.615 | 9.391 | 9.528 | 27,939,734 | +0.16(+1.73%) |
Sep 25, 2009 | 9.291 | 9.484 | 9.273 | 9.366 | 32,302,422 | -0.02(-0.20%) |
Sep 24, 2009 | 9.689 | 9.714 | 9.310 | 9.385 | 50,209,260 | -0.37(-3.77%) |
Sep 23, 2009 | 9.839 | 9.957 | 9.752 | 9.752 | 37,412,892 | +0.00(+0.00%) |
Sep 22, 2009 | 9.814 | 9.867 | 9.739 | 9.752 | 17,267,110 | -0.05(-0.51%) |
Sep 21, 2009 | 9.689 | 9.845 | 9.633 | 9.802 | 20,534,322 | +0.03(+0.32%) |
Sep 18, 2009 | 9.858 | 9.858 | 9.733 | 9.770 | 18,403,304 | -0.01(-0.06%) |
Sep 17, 2009 | 9.783 | 9.907 | 9.708 | 9.777 | 25,619,152 | +0.04(+0.37%) |
Sep 16, 2009 | 9.802 | 9.957 | 9.713 | 9.741 | 28,834,324 | +0.06(+0.60%) |
Sep 15, 2009 | 9.615 | 9.689 | 9.559 | 9.683 | 24,078,000 | +0.28(+2.98%) |
Sep 14, 2009 | 9.217 | 9.403 | 9.204 | 9.403 | 18,416,164 | +0.11(+1.14%) |
Sep 11, 2009 | 9.441 | 9.422 | 9.198 | 9.297 | 47,399,944 | -0.14(-1.52%) |
Sep 10, 2009 | 9.441 | 9.465 | 9.341 | 9.441 | 37,847,808 | +0.09(+0.93%) |
Sep 09, 2009 | 9.310 | 9.385 | 9.254 | 9.353 | 33,441,640 | +0.14(+1.49%) |
Sep 08, 2009 | 9.397 | 9.397 | 9.149 | 9.217 | 38,686,828 | +0.27(+2.99%) |
Sep 04, 2009 | 8.725 | 8.968 | 8.694 | 8.949 | 44,868,028 | +0.29(+3.38%) |
Sep 03, 2009 | 8.681 | 8.700 | 8.482 | 8.656 | 47,444,772 | +0.38(+4.59%) |
Sep 02, 2009 | 8.252 | 8.327 | 8.183 | 8.277 | 30,318,476 | -0.01(-0.15%) |
Sep 01, 2009 | 8.470 | 8.544 | 8.233 | 8.289 | 54,242,568 | -0.43(-4.93%) |
Aug 31, 2009 | 8.557 | 8.737 | 8.501 | 8.719 | 30,563,030 | +0.09(+1.08%) |
Aug 28, 2009 | 8.874 | 8.880 | 8.576 | 8.625 | 46,209,504 | +0.14(+1.69%) |
Aug 27, 2009 | 8.439 | 8.482 | 8.283 | 8.482 | 37,881,864 | +0.31(+3.81%) |
Aug 26, 2009 | 8.115 | 8.239 | 8.053 | 8.171 | 31,277,114 | +0.32(+4.04%) |
Aug 25, 2009 | 7.935 | 7.984 | 7.816 | 7.854 | 43,264,716 | +0.09(+1.12%) |
Aug 24, 2009 | 7.922 | 8.009 | 7.767 | 7.767 | 32,467,046 | -0.01(-0.08%) |
Aug 21, 2009 | 7.648 | 7.841 | 7.642 | 7.773 | 23,882,574 | +0.15(+1.96%) |
Aug 20, 2009 | 7.642 | 7.648 | 7.542 | 7.623 | 33,165,188 | -0.06(-0.81%) |
Aug 19, 2009 | 7.542 | 7.735 | 7.530 | 7.686 | 29,253,682 | -0.08(-1.04%) |
Aug 18, 2009 | 7.760 | 7.810 | 7.717 | 7.767 | 25,279,794 | -0.04(-0.56%) |
Aug 17, 2009 | 7.841 | 7.854 | 7.717 | 7.810 | 28,414,108 | -0.30(-3.68%) |
Aug 14, 2009 | 8.171 | 8.196 | 8.028 | 8.109 | 27,618,872 | -0.08(-0.99%) |
Aug 13, 2009 | 8.302 | 8.308 | 8.053 | 8.190 | 31,915,106 | -0.02(-0.23%) |
Aug 12, 2009 | 8.171 | 8.314 | 8.159 | 8.208 | 30,772,234 | +0.07(+0.84%) |
Aug 11, 2009 | 8.196 | 8.202 | 8.071 | 8.140 | 17,434,178 | -0.08(-0.98%) |
Aug 10, 2009 | 8.239 | 8.258 | 8.152 | 8.221 | 14,655,052 | -0.01(-0.08%) |
Aug 07, 2009 | 8.264 | 8.339 | 8.196 | 8.227 | 20,675,894 | +0.00(+0.00%) |
Aug 06, 2009 | 8.264 | 8.289 | 8.165 | 8.227 | 22,037,498 | -0.04(-0.45%) |
Aug 05, 2009 | 8.258 | 8.308 | 8.084 | 8.264 | 28,741,722 | -0.02(-0.21%) |
Aug 04, 2009 | 8.383 | 8.420 | 8.261 | 8.281 | 24,477,148 | -0.13(-1.57%) |
Aug 03, 2009 | 8.408 | 8.470 | 8.363 | 8.414 | 22,971,390 | +0.11(+1.35%) |
Jul 31, 2009 | 8.190 | 8.395 | 8.140 | 8.302 | 40,139,276 | +0.21(+2.54%) |
Jul 30, 2009 | 8.096 | 8.246 | 8.071 | 8.096 | 42,788,744 | +0.01(+0.08%) |
Jul 29, 2009 | 8.127 | 8.183 | 8.040 | 8.090 | 35,658,152 | -0.09(-1.14%) |
Jul 28, 2009 | 8.140 | 8.183 | 8.053 | 8.183 | 37,345,488 | +0.02(+0.23%) |
Jul 27, 2009 | 8.183 | 8.196 | 8.084 | 8.165 | 36,468,248 | -0.05(-0.61%) |
Jul 24, 2009 | 8.202 | 8.277 | 8.084 | 8.215 | 33,776,892 | -0.08(-0.98%) |
Jul 23, 2009 | 8.140 | 8.376 | 8.109 | 8.296 | 36,866,356 | +0.21(+2.54%) |
Jul 22, 2009 | 7.847 | 8.208 | 7.804 | 8.090 | 68,286,224 | +0.12(+1.48%) |
Jul 21, 2009 | 8.065 | 8.090 | 7.910 | 7.972 | 61,548,576 | -0.05(-0.62%) |
Jul 20, 2009 | 8.246 | 8.339 | 7.997 | 8.022 | 80,582,112 | -0.31(-3.73%) |
Jul 17, 2009 | 8.115 | 8.333 | 7.984 | 8.333 | 67,714,088 | -0.04(-0.52%) |
Jul 16, 2009 | 8.526 | 8.594 | 8.252 | 8.376 | 158,647,824 | -1.38(-14.16%) |
Jul 15, 2009 | 9.559 | 9.814 | 9.484 | 9.758 | 55,474,208 | +0.60(+6.59%) |
Jul 14, 2009 | 9.198 | 9.223 | 8.930 | 9.154 | 42,207,520 | -0.07(-0.81%) |
Jul 13, 2009 | 9.017 | 9.297 | 8.918 | 9.229 | 35,221,380 | +0.40(+4.58%) |
Jul 10, 2009 | 8.812 | 8.899 | 8.669 | 8.824 | 22,344,168 | -0.06(-0.70%) |
Jul 09, 2009 | 8.974 | 9.024 | 8.837 | 8.887 | 24,191,450 | +0.07(+0.78%) |
Jul 08, 2009 | 8.856 | 8.899 | 8.650 | 8.818 | 29,110,300 | -0.03(-0.35%) |
Jul 07, 2009 | 9.017 | 9.055 | 8.818 | 8.849 | 29,866,122 | -0.13(-1.46%) |
Jul 06, 2009 | 8.893 | 9.024 | 8.868 | 8.980 | 22,743,372 | -0.08(-0.89%) |
Jul 02, 2009 | 9.142 | 9.192 | 8.999 | 9.061 | 20,023,636 | -0.13(-1.42%) |