Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.613 | 9.645 | 9.403 | 9.511 | 229,503,856 | -0.04(-0.40%) |
Sep 29, 2009 | 9.639 | 9.709 | 9.537 | 9.550 | 162,161,200 | +0.00(+0.02%) |
Sep 28, 2009 | 9.340 | 9.613 | 9.327 | 9.548 | 123,259,176 | +0.26(+2.79%) |
Sep 25, 2009 | 9.327 | 9.384 | 9.219 | 9.289 | 183,401,056 | -0.09(-0.95%) |
Sep 24, 2009 | 9.626 | 9.652 | 9.320 | 9.378 | 208,303,856 | -0.19(-2.00%) |
Sep 23, 2009 | 9.785 | 9.830 | 9.556 | 9.569 | 171,032,672 | -0.20(-2.02%) |
Sep 22, 2009 | 9.690 | 9.779 | 9.632 | 9.766 | 135,042,800 | +0.22(+2.27%) |
Sep 21, 2009 | 9.550 | 9.601 | 9.518 | 9.550 | 132,175,768 | -0.09(-0.92%) |
Sep 18, 2009 | 9.696 | 9.709 | 9.582 | 9.639 | 143,437,904 | -0.06(-0.60%) |
Sep 17, 2009 | 9.685 | 9.799 | 9.589 | 9.697 | 176,444,128 | +0.24(+2.50%) |
Sep 16, 2009 | 9.424 | 9.691 | 9.399 | 9.461 | 196,056,048 | +0.09(+1.00%) |
Sep 15, 2009 | 9.373 | 9.462 | 9.253 | 9.367 | 165,133,552 | +0.02(+0.20%) |
Sep 14, 2009 | 9.107 | 9.373 | 9.100 | 9.348 | 113,316,632 | +0.12(+1.31%) |
Sep 11, 2009 | 9.316 | 9.323 | 9.218 | 9.227 | 102,912,720 | -0.06(-0.62%) |
Sep 10, 2009 | 9.177 | 9.304 | 9.069 | 9.284 | 146,094,000 | +0.08(+0.83%) |
Sep 09, 2009 | 9.094 | 9.240 | 9.069 | 9.208 | 142,407,440 | +0.14(+1.53%) |
Sep 08, 2009 | 9.164 | 9.177 | 9.018 | 9.069 | 127,089,808 | +0.04(+0.43%) |
Sep 04, 2009 | 8.986 | 9.030 | 8.903 | 9.030 | 114,204,688 | +0.10(+1.14%) |
Sep 03, 2009 | 8.853 | 8.961 | 8.789 | 8.929 | 124,610,424 | +0.17(+1.96%) |
Sep 02, 2009 | 8.757 | 8.891 | 8.726 | 8.757 | 166,208,368 | -0.08(-0.86%) |
Sep 01, 2009 | 9.265 | 9.367 | 8.815 | 8.834 | 300,130,112 | -0.50(-5.37%) |
Aug 31, 2009 | 9.196 | 9.342 | 9.183 | 9.335 | 129,795,592 | -0.03(-0.34%) |
Aug 28, 2009 | 9.443 | 9.462 | 9.259 | 9.367 | 127,038,296 | +0.01(+0.14%) |
Aug 27, 2009 | 9.253 | 9.373 | 9.151 | 9.354 | 128,154,120 | +0.10(+1.03%) |
Aug 26, 2009 | 9.234 | 9.322 | 9.151 | 9.259 | 145,802,976 | -0.03(-0.27%) |
Aug 25, 2009 | 9.240 | 9.373 | 9.240 | 9.284 | 148,751,712 | +0.12(+1.26%) |
Aug 24, 2009 | 9.373 | 9.437 | 9.145 | 9.169 | 195,064,736 | -0.07(-0.77%) |
Aug 21, 2009 | 9.164 | 9.284 | 9.113 | 9.240 | 171,902,576 | +0.18(+1.96%) |
Aug 20, 2009 | 8.859 | 9.081 | 8.853 | 9.062 | 142,318,704 | +0.23(+2.59%) |
Aug 19, 2009 | 8.700 | 8.891 | 8.681 | 8.834 | 123,142,448 | -0.01(-0.07%) |
Aug 18, 2009 | 8.745 | 8.878 | 8.732 | 8.840 | 127,461,000 | +0.11(+1.24%) |
Aug 17, 2009 | 8.776 | 8.789 | 8.649 | 8.732 | 181,090,960 | -0.31(-3.44%) |
Aug 14, 2009 | 9.094 | 9.100 | 8.891 | 9.043 | 170,656,608 | -0.06(-0.63%) |
Aug 13, 2009 | 9.056 | 9.107 | 8.891 | 9.100 | 212,559,408 | +0.18(+2.07%) |
Aug 12, 2009 | 8.713 | 8.986 | 8.707 | 8.916 | 164,430,624 | +0.18(+2.03%) |
Aug 11, 2009 | 9.018 | 9.024 | 8.726 | 8.738 | 201,610,432 | -0.34(-3.71%) |
Aug 10, 2009 | 9.100 | 9.177 | 8.967 | 9.075 | 149,361,632 | -0.04(-0.42%) |
Aug 07, 2009 | 9.005 | 9.272 | 8.954 | 9.113 | 298,110,240 | +0.23(+2.65%) |
Aug 06, 2009 | 9.081 | 9.113 | 8.799 | 8.878 | 371,497,504 | -0.06(-0.71%) |
Aug 05, 2009 | 8.694 | 8.986 | 8.649 | 8.942 | 262,556,144 | +0.34(+4.00%) |
Aug 04, 2009 | 8.427 | 8.688 | 8.395 | 8.598 | 157,572,656 | +0.13(+1.49%) |
Aug 03, 2009 | 8.414 | 8.484 | 8.359 | 8.472 | 181,318,304 | +0.21(+2.54%) |
Jul 31, 2009 | 8.179 | 8.269 | 8.129 | 8.262 | 206,761,760 | +0.09(+1.09%) |
Jul 30, 2009 | 8.072 | 8.275 | 8.072 | 8.173 | 206,976,464 | +0.18(+2.22%) |
Jul 29, 2009 | 7.944 | 8.033 | 7.919 | 7.995 | 159,598,672 | +0.00(+0.00%) |
Jul 28, 2009 | 7.964 | 8.027 | 7.919 | 7.995 | 94,224,952 | +0.00(+0.00%) |
Jul 27, 2009 | 7.919 | 8.033 | 7.919 | 7.995 | 145,121,824 | +0.11(+1.37%) |
Jul 24, 2009 | 7.862 | 7.932 | 7.786 | 7.887 | 114,253,968 | -0.04(-0.56%) |
Jul 23, 2009 | 7.722 | 7.976 | 7.678 | 7.932 | 200,307,584 | +0.22(+2.88%) |
Jul 22, 2009 | 7.563 | 7.773 | 7.551 | 7.710 | 157,469,200 | +0.01(+0.08%) |
Jul 21, 2009 | 7.779 | 7.805 | 7.627 | 7.703 | 200,671,024 | -0.07(-0.90%) |
Jul 20, 2009 | 7.767 | 7.823 | 7.716 | 7.773 | 173,462,672 | +0.06(+0.82%) |
Jul 17, 2009 | 7.779 | 7.811 | 7.652 | 7.710 | 221,623,840 | -0.05(-0.65%) |
Jul 16, 2009 | 7.716 | 7.837 | 7.633 | 7.760 | 189,131,744 | -0.03(-0.33%) |
Jul 15, 2009 | 7.589 | 7.875 | 7.576 | 7.786 | 284,912,448 | +0.30(+4.07%) |
Jul 14, 2009 | 7.506 | 7.519 | 7.379 | 7.481 | 249,772,112 | -0.02(-0.25%) |
Jul 13, 2009 | 7.258 | 7.506 | 7.252 | 7.500 | 355,727,264 | +0.45(+6.40%) |
Jul 10, 2009 | 7.094 | 7.113 | 6.998 | 7.049 | 150,604,992 | -0.10(-1.33%) |
Jul 09, 2009 | 7.157 | 7.221 | 7.087 | 7.144 | 205,677,744 | +0.09(+1.26%) |
Jul 08, 2009 | 7.189 | 7.208 | 6.878 | 7.055 | 317,390,080 | -0.12(-1.68%) |
Jul 07, 2009 | 7.297 | 7.316 | 7.151 | 7.176 | 153,020,496 | -0.11(-1.57%) |
Jul 06, 2009 | 7.214 | 7.303 | 7.144 | 7.290 | 137,675,888 | +0.01(+0.09%) |
Jul 02, 2009 | 7.468 | 7.475 | 7.265 | 7.284 | 159,990,176 | -0.26(-3.45%) |