Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.301 | 9.301 | 8.894 | 8.945 | 215,405,296 | -0.44(-4.68%) |
Oct 29, 2009 | 9.168 | 9.397 | 9.098 | 9.384 | 187,903,552 | +0.38(+4.18%) |
Oct 28, 2009 | 9.257 | 9.295 | 8.983 | 9.007 | 184,589,408 | -0.29(-3.10%) |
Oct 27, 2009 | 9.371 | 9.410 | 9.238 | 9.295 | 159,933,552 | -0.07(-0.75%) |
Oct 26, 2009 | 9.607 | 9.639 | 9.314 | 9.365 | 190,898,080 | -0.25(-2.58%) |
Oct 23, 2009 | 9.658 | 9.671 | 9.550 | 9.613 | 138,856,944 | -0.14(-1.44%) |
Oct 22, 2009 | 9.518 | 9.772 | 9.480 | 9.753 | 189,427,824 | +0.28(+2.96%) |
Oct 21, 2009 | 9.632 | 9.792 | 9.467 | 9.473 | 135,052,576 | -0.18(-1.91%) |
Oct 20, 2009 | 9.677 | 9.709 | 9.639 | 9.658 | 167,656,368 | -0.08(-0.78%) |
Oct 19, 2009 | 9.728 | 9.785 | 9.645 | 9.734 | 145,733,904 | +0.04(+0.46%) |
Oct 16, 2009 | 9.741 | 9.766 | 9.664 | 9.690 | 177,070,384 | -0.24(-2.37%) |
Oct 15, 2009 | 9.906 | 9.944 | 9.836 | 9.925 | 131,473,488 | -0.09(-0.89%) |
Oct 14, 2009 | 9.893 | 10.03 | 9.823 | 10.01 | 209,828,800 | +0.33(+3.42%) |
Oct 13, 2009 | 9.715 | 9.747 | 9.599 | 9.683 | 116,781,128 | -0.10(-0.98%) |
Oct 12, 2009 | 9.721 | 9.792 | 9.690 | 9.779 | 116,907,560 | +0.08(+0.79%) |
Oct 09, 2009 | 9.594 | 9.709 | 9.575 | 9.702 | 94,215,704 | +0.08(+0.86%) |
Oct 08, 2009 | 9.677 | 9.734 | 9.588 | 9.620 | 143,692,480 | +0.01(+0.13%) |
Oct 07, 2009 | 9.461 | 9.613 | 9.441 | 9.607 | 153,992,944 | +0.10(+1.07%) |
Oct 06, 2009 | 9.511 | 9.607 | 9.365 | 9.505 | 200,331,536 | +0.12(+1.29%) |
Oct 05, 2009 | 9.212 | 9.403 | 9.187 | 9.384 | 155,374,944 | +0.29(+3.15%) |
Oct 02, 2009 | 8.938 | 9.203 | 8.894 | 9.098 | 202,863,616 | +0.00(+0.00%) |
Oct 01, 2009 | 9.461 | 9.480 | 9.085 | 9.098 | 200,247,200 | -0.41(-4.35%) |
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%) |