Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.187 | 9.255 | 8.994 | 9.099 | 71,598,936 | -0.06(-0.61%) |
Sep 29, 2009 | 9.311 | 9.342 | 9.124 | 9.156 | 53,945,064 | -0.37(-3.92%) |
Sep 28, 2009 | 9.404 | 9.616 | 9.392 | 9.529 | 27,936,046 | +0.16(+1.73%) |
Sep 25, 2009 | 9.292 | 9.485 | 9.274 | 9.367 | 32,298,160 | -0.02(-0.20%) |
Sep 24, 2009 | 9.691 | 9.716 | 9.311 | 9.386 | 50,202,636 | -0.37(-3.77%) |
Sep 23, 2009 | 9.840 | 9.958 | 9.753 | 9.753 | 37,407,952 | +0.00(+0.00%) |
Sep 22, 2009 | 9.815 | 9.868 | 9.741 | 9.753 | 17,264,832 | -0.05(-0.51%) |
Sep 21, 2009 | 9.691 | 9.846 | 9.635 | 9.803 | 20,531,612 | +0.03(+0.32%) |
Sep 18, 2009 | 9.859 | 9.859 | 9.734 | 9.772 | 18,400,876 | -0.01(-0.06%) |
Sep 17, 2009 | 9.784 | 9.909 | 9.709 | 9.778 | 25,615,770 | +0.04(+0.37%) |
Sep 16, 2009 | 9.803 | 9.958 | 9.714 | 9.742 | 28,830,520 | +0.06(+0.60%) |
Sep 15, 2009 | 9.616 | 9.691 | 9.560 | 9.685 | 24,074,824 | +0.28(+2.98%) |
Sep 14, 2009 | 9.218 | 9.404 | 9.205 | 9.404 | 18,413,734 | +0.11(+1.14%) |
Sep 11, 2009 | 9.442 | 9.423 | 9.199 | 9.299 | 47,393,688 | -0.14(-1.52%) |
Sep 10, 2009 | 9.442 | 9.467 | 9.342 | 9.442 | 37,842,816 | +0.09(+0.93%) |
Sep 09, 2009 | 9.311 | 9.386 | 9.255 | 9.355 | 33,437,228 | +0.14(+1.49%) |
Sep 08, 2009 | 9.398 | 9.398 | 9.150 | 9.218 | 38,681,720 | +0.27(+2.99%) |
Sep 04, 2009 | 8.726 | 8.969 | 8.695 | 8.950 | 44,862,104 | +0.29(+3.38%) |
Sep 03, 2009 | 8.682 | 8.701 | 8.483 | 8.658 | 47,438,512 | +0.38(+4.59%) |
Sep 02, 2009 | 8.253 | 8.328 | 8.185 | 8.278 | 30,314,474 | -0.01(-0.15%) |
Sep 01, 2009 | 8.471 | 8.546 | 8.234 | 8.290 | 54,235,408 | -0.43(-4.93%) |
Aug 31, 2009 | 8.558 | 8.739 | 8.502 | 8.720 | 30,558,996 | +0.09(+1.08%) |
Aug 28, 2009 | 8.875 | 8.882 | 8.577 | 8.626 | 46,203,408 | +0.14(+1.69%) |
Aug 27, 2009 | 8.440 | 8.483 | 8.284 | 8.483 | 37,876,864 | +0.31(+3.81%) |
Aug 26, 2009 | 8.116 | 8.241 | 8.054 | 8.172 | 31,272,986 | +0.32(+4.04%) |
Aug 25, 2009 | 7.936 | 7.985 | 7.817 | 7.855 | 43,259,004 | +0.09(+1.12%) |
Aug 24, 2009 | 7.923 | 8.010 | 7.768 | 7.768 | 32,462,762 | -0.01(-0.08%) |
Aug 21, 2009 | 7.649 | 7.842 | 7.643 | 7.774 | 23,879,424 | +0.15(+1.96%) |
Aug 20, 2009 | 7.643 | 7.649 | 7.543 | 7.624 | 33,160,810 | -0.06(-0.81%) |
Aug 19, 2009 | 7.543 | 7.736 | 7.531 | 7.687 | 29,249,822 | -0.08(-1.04%) |
Aug 18, 2009 | 7.761 | 7.811 | 7.718 | 7.768 | 25,276,458 | -0.04(-0.56%) |
Aug 17, 2009 | 7.842 | 7.855 | 7.718 | 7.811 | 28,410,358 | -0.30(-3.68%) |
Aug 14, 2009 | 8.172 | 8.197 | 8.029 | 8.110 | 27,615,228 | -0.08(-0.99%) |
Aug 13, 2009 | 8.303 | 8.309 | 8.054 | 8.191 | 31,910,894 | -0.02(-0.23%) |
Aug 12, 2009 | 8.172 | 8.315 | 8.160 | 8.209 | 30,768,174 | +0.07(+0.84%) |
Aug 11, 2009 | 8.197 | 8.203 | 8.073 | 8.141 | 17,431,876 | -0.08(-0.98%) |
Aug 10, 2009 | 8.241 | 8.259 | 8.153 | 8.222 | 14,653,118 | -0.01(-0.08%) |
Aug 07, 2009 | 8.265 | 8.340 | 8.197 | 8.228 | 20,673,164 | +0.00(+0.00%) |
Aug 06, 2009 | 8.265 | 8.290 | 8.166 | 8.228 | 22,034,590 | -0.04(-0.45%) |
Aug 05, 2009 | 8.259 | 8.309 | 8.085 | 8.265 | 28,737,930 | -0.02(-0.21%) |
Aug 04, 2009 | 8.384 | 8.421 | 8.262 | 8.283 | 24,473,918 | -0.13(-1.57%) |
Aug 03, 2009 | 8.409 | 8.471 | 8.364 | 8.415 | 22,968,358 | +0.11(+1.35%) |
Jul 31, 2009 | 8.191 | 8.396 | 8.141 | 8.303 | 40,133,976 | +0.21(+2.54%) |
Jul 30, 2009 | 8.097 | 8.247 | 8.073 | 8.097 | 42,783,100 | +0.01(+0.08%) |
Jul 29, 2009 | 8.129 | 8.185 | 8.041 | 8.091 | 35,653,444 | -0.09(-1.14%) |
Jul 28, 2009 | 8.141 | 8.185 | 8.054 | 8.185 | 37,340,560 | +0.02(+0.23%) |
Jul 27, 2009 | 8.185 | 8.197 | 8.085 | 8.166 | 36,463,436 | -0.05(-0.61%) |
Jul 24, 2009 | 8.203 | 8.278 | 8.085 | 8.216 | 33,772,432 | -0.08(-0.98%) |
Jul 23, 2009 | 8.141 | 8.378 | 8.110 | 8.297 | 36,861,492 | +0.21(+2.54%) |
Jul 22, 2009 | 7.848 | 8.209 | 7.805 | 8.091 | 68,277,216 | +0.12(+1.48%) |
Jul 21, 2009 | 8.066 | 8.091 | 7.911 | 7.973 | 61,540,452 | -0.05(-0.62%) |
Jul 20, 2009 | 8.247 | 8.340 | 7.998 | 8.023 | 80,571,480 | -0.31(-3.73%) |
Jul 17, 2009 | 8.116 | 8.334 | 7.985 | 8.334 | 67,705,152 | -0.04(-0.52%) |
Jul 16, 2009 | 8.527 | 8.595 | 8.253 | 8.378 | 158,626,880 | -1.38(-14.16%) |
Jul 15, 2009 | 9.560 | 9.815 | 9.485 | 9.759 | 55,466,888 | +0.60(+6.59%) |
Jul 14, 2009 | 9.199 | 9.224 | 8.931 | 9.156 | 42,201,948 | -0.07(-0.81%) |
Jul 13, 2009 | 9.019 | 9.299 | 8.919 | 9.230 | 35,216,732 | +0.40(+4.58%) |
Jul 10, 2009 | 8.813 | 8.900 | 8.670 | 8.826 | 22,341,218 | -0.06(-0.70%) |
Jul 09, 2009 | 8.975 | 9.025 | 8.838 | 8.888 | 24,188,258 | +0.07(+0.78%) |
Jul 08, 2009 | 8.857 | 8.900 | 8.651 | 8.819 | 29,106,458 | -0.03(-0.35%) |
Jul 07, 2009 | 9.019 | 9.056 | 8.819 | 8.851 | 29,862,180 | -0.13(-1.46%) |
Jul 06, 2009 | 8.894 | 9.025 | 8.869 | 8.981 | 22,740,370 | -0.08(-0.89%) |
Jul 02, 2009 | 9.143 | 9.193 | 9.000 | 9.062 | 20,020,994 | -0.13(-1.42%) |