Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.213 | 9.218 | 8.973 | 9.033 | 114,125,568 | -0.12(-1.31%) |
Sep 29, 2009 | 9.044 | 9.246 | 8.978 | 9.153 | 121,297,288 | +0.03(+0.30%) |
Sep 28, 2009 | 8.973 | 9.136 | 8.956 | 9.126 | 53,854,008 | +0.17(+1.95%) |
Sep 25, 2009 | 8.967 | 9.076 | 8.940 | 8.951 | 66,584,060 | -0.02(-0.24%) |
Sep 24, 2009 | 8.973 | 9.011 | 8.891 | 8.973 | 94,854,480 | +0.01(+0.06%) |
Sep 23, 2009 | 9.202 | 9.213 | 8.956 | 8.967 | 88,192,128 | -0.20(-2.20%) |
Sep 22, 2009 | 9.197 | 9.240 | 9.060 | 9.169 | 109,850,384 | +0.09(+0.96%) |
Sep 21, 2009 | 9.027 | 9.120 | 8.989 | 9.082 | 65,852,336 | +0.07(+0.79%) |
Sep 18, 2009 | 8.989 | 9.169 | 8.935 | 9.011 | 122,902,944 | +0.02(+0.24%) |
Sep 17, 2009 | 8.929 | 9.066 | 8.874 | 8.989 | 77,326,984 | +0.15(+1.65%) |
Sep 16, 2009 | 8.929 | 8.973 | 8.820 | 8.843 | 83,790,944 | -0.00(-0.05%) |
Sep 15, 2009 | 8.945 | 8.945 | 8.793 | 8.847 | 73,604,648 | -0.08(-0.92%) |
Sep 14, 2009 | 8.847 | 8.973 | 8.787 | 8.929 | 62,805,668 | +0.06(+0.68%) |
Sep 11, 2009 | 8.951 | 8.989 | 8.864 | 8.869 | 56,814,524 | -0.05(-0.55%) |
Sep 10, 2009 | 8.853 | 8.951 | 8.853 | 8.918 | 84,271,000 | +0.09(+1.05%) |
Sep 09, 2009 | 8.874 | 8.891 | 8.782 | 8.825 | 73,702,672 | -0.02(-0.25%) |
Sep 08, 2009 | 8.945 | 8.951 | 8.793 | 8.847 | 69,306,288 | -0.10(-1.10%) |
Sep 04, 2009 | 8.733 | 8.956 | 8.727 | 8.945 | 54,182,128 | +0.17(+1.93%) |
Sep 03, 2009 | 8.760 | 8.853 | 8.705 | 8.776 | 65,050,484 | -0.17(-1.89%) |
Sep 02, 2009 | 8.924 | 9.005 | 8.804 | 8.945 | 73,209,480 | +0.02(+0.18%) |
Sep 01, 2009 | 9.027 | 9.126 | 8.869 | 8.929 | 72,288,448 | -0.19(-2.04%) |
Aug 31, 2009 | 9.076 | 9.186 | 9.011 | 9.115 | 65,128,888 | -0.06(-0.65%) |
Aug 28, 2009 | 9.207 | 9.218 | 9.082 | 9.175 | 61,402,828 | -0.03(-0.30%) |
Aug 27, 2009 | 9.093 | 9.240 | 9.060 | 9.202 | 55,303,120 | +0.05(+0.54%) |
Aug 26, 2009 | 9.164 | 9.213 | 9.082 | 9.153 | 66,926,176 | -0.02(-0.18%) |
Aug 25, 2009 | 9.164 | 9.267 | 9.104 | 9.169 | 74,494,208 | +0.04(+0.42%) |
Aug 24, 2009 | 9.131 | 9.164 | 9.066 | 9.131 | 57,112,888 | +0.05(+0.54%) |
Aug 21, 2009 | 9.000 | 9.126 | 8.880 | 9.082 | 118,749,816 | +0.22(+2.53%) |
Aug 20, 2009 | 8.978 | 8.978 | 8.842 | 8.858 | 79,010,880 | -0.08(-0.86%) |
Aug 19, 2009 | 8.705 | 8.978 | 8.678 | 8.935 | 85,058,176 | +0.21(+2.44%) |
Aug 18, 2009 | 8.667 | 8.754 | 8.621 | 8.722 | 67,254,616 | +0.14(+1.59%) |
Aug 17, 2009 | 8.498 | 8.722 | 8.487 | 8.585 | 82,537,584 | -0.02(-0.25%) |
Aug 14, 2009 | 8.662 | 8.662 | 8.482 | 8.607 | 61,877,788 | -0.02(-0.19%) |
Aug 13, 2009 | 8.667 | 8.678 | 8.536 | 8.623 | 68,599,288 | -0.03(-0.38%) |
Aug 12, 2009 | 8.651 | 8.733 | 8.596 | 8.656 | 64,930,044 | +0.02(+0.19%) |
Aug 11, 2009 | 8.623 | 8.705 | 8.596 | 8.640 | 51,268,784 | -0.04(-0.50%) |
Aug 10, 2009 | 8.651 | 8.722 | 8.629 | 8.683 | 51,494,948 | -0.03(-0.31%) |
Aug 07, 2009 | 8.683 | 8.825 | 8.667 | 8.711 | 72,926,936 | +0.09(+1.08%) |
Aug 06, 2009 | 8.667 | 8.683 | 8.569 | 8.618 | 69,805,120 | -0.04(-0.50%) |
Aug 05, 2009 | 8.722 | 8.733 | 8.542 | 8.662 | 107,571,472 | -0.11(-1.24%) |
Aug 04, 2009 | 8.705 | 8.831 | 8.683 | 8.771 | 89,761,512 | +0.03(+0.31%) |
Aug 03, 2009 | 8.798 | 8.814 | 8.623 | 8.744 | 92,532,328 | +0.05(+0.56%) |
Jul 31, 2009 | 8.793 | 8.831 | 8.678 | 8.694 | 78,695,352 | -0.01(-0.06%) |
Jul 30, 2009 | 8.711 | 8.874 | 8.673 | 8.700 | 88,818,984 | +0.10(+1.21%) |
Jul 29, 2009 | 8.733 | 8.776 | 8.536 | 8.596 | 111,587,672 | -0.15(-1.75%) |
Jul 28, 2009 | 9.000 | 9.093 | 8.711 | 8.749 | 138,091,360 | -0.31(-3.38%) |
Jul 27, 2009 | 9.022 | 9.087 | 8.945 | 9.055 | 86,924,608 | +0.06(+0.67%) |
Jul 24, 2009 | 8.760 | 9.005 | 8.749 | 8.995 | 93,433,192 | +0.18(+2.04%) |
Jul 23, 2009 | 8.760 | 8.951 | 8.683 | 8.814 | 107,531,288 | +0.15(+1.76%) |
Jul 22, 2009 | 8.552 | 8.989 | 8.514 | 8.662 | 153,200,048 | +0.09(+1.08%) |
Jul 21, 2009 | 8.416 | 8.613 | 8.383 | 8.569 | 101,510,440 | +0.24(+2.88%) |
Jul 20, 2009 | 8.203 | 8.345 | 8.050 | 8.329 | 101,156,216 | +0.16(+2.01%) |
Jul 17, 2009 | 8.230 | 8.252 | 8.110 | 8.165 | 97,537,840 | -0.06(-0.73%) |
Jul 16, 2009 | 8.170 | 8.241 | 8.121 | 8.225 | 68,072,816 | +0.03(+0.33%) |
Jul 15, 2009 | 8.170 | 8.214 | 8.018 | 8.198 | 79,796,392 | +0.07(+0.81%) |
Jul 14, 2009 | 8.001 | 8.154 | 7.979 | 8.132 | 68,388,080 | +0.08(+0.95%) |
Jul 13, 2009 | 7.832 | 8.061 | 7.816 | 8.056 | 97,170,856 | +0.31(+3.94%) |
Jul 10, 2009 | 7.767 | 7.799 | 7.701 | 7.750 | 71,339,896 | -0.05(-0.63%) |
Jul 09, 2009 | 7.979 | 8.012 | 7.761 | 7.799 | 112,433,560 | -0.17(-2.19%) |
Jul 08, 2009 | 8.045 | 8.078 | 7.914 | 7.974 | 92,756,056 | +0.01(+0.14%) |
Jul 07, 2009 | 7.941 | 8.099 | 7.887 | 7.963 | 111,615,424 | +0.01(+0.14%) |
Jul 06, 2009 | 7.859 | 7.974 | 7.788 | 7.952 | 100,646,488 | +0.05(+0.62%) |
Jul 02, 2009 | 8.061 | 8.078 | 7.881 | 7.903 | 75,662,328 | -0.23(-2.82%) |