Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.954 | 9.021 | 8.766 | 8.869 | 73,460,776 | -0.05(-0.61%) |
Sep 29, 2009 | 9.075 | 9.105 | 8.893 | 8.923 | 55,347,832 | -0.36(-3.92%) |
Sep 28, 2009 | 9.166 | 9.372 | 9.154 | 9.287 | 28,662,486 | +0.16(+1.73%) |
Sep 25, 2009 | 9.057 | 9.245 | 9.039 | 9.130 | 33,138,030 | -0.02(-0.20%) |
Sep 24, 2009 | 9.445 | 9.469 | 9.075 | 9.148 | 51,508,088 | -0.36(-3.77%) |
Sep 23, 2009 | 9.591 | 9.706 | 9.506 | 9.506 | 38,380,696 | +0.00(+0.00%) |
Sep 22, 2009 | 9.566 | 9.618 | 9.494 | 9.506 | 17,713,780 | -0.05(-0.51%) |
Sep 21, 2009 | 9.445 | 9.597 | 9.391 | 9.554 | 21,065,510 | +0.03(+0.32%) |
Sep 18, 2009 | 9.609 | 9.609 | 9.488 | 9.524 | 18,879,366 | -0.01(-0.06%) |
Sep 17, 2009 | 9.536 | 9.657 | 9.463 | 9.530 | 26,281,874 | +0.03(+0.37%) |
Sep 16, 2009 | 9.554 | 9.706 | 9.468 | 9.495 | 29,580,218 | +0.06(+0.60%) |
Sep 15, 2009 | 9.372 | 9.445 | 9.318 | 9.439 | 24,700,856 | +0.27(+2.98%) |
Sep 14, 2009 | 8.984 | 9.166 | 8.972 | 9.166 | 18,892,558 | +0.10(+1.14%) |
Sep 11, 2009 | 9.203 | 9.184 | 8.966 | 9.063 | 48,626,100 | -0.14(-1.52%) |
Sep 10, 2009 | 9.203 | 9.227 | 9.105 | 9.203 | 38,826,868 | +0.08(+0.93%) |
Sep 09, 2009 | 9.075 | 9.148 | 9.021 | 9.118 | 34,306,716 | +0.13(+1.49%) |
Sep 08, 2009 | 9.160 | 9.160 | 8.918 | 8.984 | 39,687,588 | +0.26(+2.99%) |
Sep 04, 2009 | 8.505 | 8.741 | 8.475 | 8.723 | 46,028,684 | +0.29(+3.38%) |
Sep 03, 2009 | 8.462 | 8.481 | 8.268 | 8.438 | 48,672,088 | +0.37(+4.59%) |
Sep 02, 2009 | 8.044 | 8.117 | 7.977 | 8.068 | 31,102,762 | -0.01(-0.15%) |
Sep 01, 2009 | 8.256 | 8.329 | 8.026 | 8.080 | 55,645,728 | -0.42(-4.93%) |
Aug 31, 2009 | 8.341 | 8.517 | 8.287 | 8.499 | 31,353,642 | +0.09(+1.08%) |
Aug 28, 2009 | 8.650 | 8.657 | 8.359 | 8.408 | 47,404,864 | +0.14(+1.69%) |
Aug 27, 2009 | 8.226 | 8.268 | 8.074 | 8.268 | 38,861,800 | +0.30(+3.81%) |
Aug 26, 2009 | 7.910 | 8.032 | 7.850 | 7.965 | 32,086,198 | +0.31(+4.04%) |
Aug 25, 2009 | 7.734 | 7.783 | 7.619 | 7.656 | 44,383,896 | +0.08(+1.12%) |
Aug 24, 2009 | 7.722 | 7.807 | 7.571 | 7.571 | 33,306,912 | -0.01(-0.08%) |
Aug 21, 2009 | 7.455 | 7.643 | 7.449 | 7.577 | 24,500,376 | +0.15(+1.96%) |
Aug 20, 2009 | 7.449 | 7.455 | 7.352 | 7.431 | 34,023,112 | -0.06(-0.81%) |
Aug 19, 2009 | 7.352 | 7.540 | 7.340 | 7.492 | 30,010,424 | -0.08(-1.04%) |
Aug 18, 2009 | 7.565 | 7.613 | 7.522 | 7.571 | 25,933,738 | -0.04(-0.56%) |
Aug 17, 2009 | 7.643 | 7.656 | 7.522 | 7.613 | 29,149,132 | -0.29(-3.68%) |
Aug 14, 2009 | 7.965 | 7.989 | 7.825 | 7.904 | 28,333,324 | -0.08(-0.99%) |
Aug 13, 2009 | 8.092 | 8.098 | 7.850 | 7.983 | 32,740,694 | -0.02(-0.23%) |
Aug 12, 2009 | 7.965 | 8.105 | 7.953 | 8.001 | 31,568,258 | +0.07(+0.84%) |
Aug 11, 2009 | 7.989 | 7.995 | 7.868 | 7.935 | 17,885,170 | -0.08(-0.98%) |
Aug 10, 2009 | 8.032 | 8.050 | 7.947 | 8.014 | 15,034,153 | -0.01(-0.08%) |
Aug 07, 2009 | 8.056 | 8.129 | 7.989 | 8.020 | 21,210,742 | +0.00(+0.00%) |
Aug 06, 2009 | 8.056 | 8.080 | 7.959 | 8.020 | 22,607,570 | -0.04(-0.45%) |
Aug 05, 2009 | 8.050 | 8.098 | 7.880 | 8.056 | 29,485,220 | -0.02(-0.21%) |
Aug 04, 2009 | 8.171 | 8.208 | 8.053 | 8.073 | 25,110,330 | -0.13(-1.57%) |
Aug 03, 2009 | 8.196 | 8.256 | 8.152 | 8.202 | 23,565,620 | +0.11(+1.35%) |
Jul 31, 2009 | 7.983 | 8.183 | 7.935 | 8.092 | 41,177,608 | +0.20(+2.54%) |
Jul 30, 2009 | 7.892 | 8.038 | 7.868 | 7.892 | 43,895,616 | +0.01(+0.08%) |
Jul 29, 2009 | 7.923 | 7.977 | 7.838 | 7.886 | 36,580,564 | -0.09(-1.14%) |
Jul 28, 2009 | 7.935 | 7.977 | 7.850 | 7.977 | 38,311,552 | +0.02(+0.23%) |
Jul 27, 2009 | 7.977 | 7.989 | 7.880 | 7.959 | 37,411,616 | -0.05(-0.61%) |
Jul 24, 2009 | 7.995 | 8.068 | 7.880 | 8.007 | 34,650,640 | -0.08(-0.98%) |
Jul 23, 2009 | 7.935 | 8.165 | 7.904 | 8.086 | 37,820,024 | +0.20(+2.54%) |
Jul 22, 2009 | 7.650 | 8.001 | 7.607 | 7.886 | 70,052,672 | +0.12(+1.48%) |
Jul 21, 2009 | 7.862 | 7.886 | 7.710 | 7.771 | 63,140,728 | -0.05(-0.62%) |
Jul 20, 2009 | 8.038 | 8.129 | 7.795 | 7.819 | 82,666,632 | -0.30(-3.73%) |
Jul 17, 2009 | 7.910 | 8.123 | 7.783 | 8.123 | 69,465,736 | -0.04(-0.52%) |
Jul 16, 2009 | 8.311 | 8.377 | 8.044 | 8.165 | 162,751,760 | -1.35(-14.16%) |
Jul 15, 2009 | 9.318 | 9.566 | 9.245 | 9.512 | 56,909,228 | +0.59(+6.59%) |
Jul 14, 2009 | 8.966 | 8.990 | 8.705 | 8.923 | 43,299,356 | -0.07(-0.81%) |
Jul 13, 2009 | 8.790 | 9.063 | 8.693 | 8.996 | 36,132,496 | +0.39(+4.58%) |
Jul 10, 2009 | 8.590 | 8.675 | 8.450 | 8.602 | 22,922,172 | -0.06(-0.70%) |
Jul 09, 2009 | 8.748 | 8.796 | 8.614 | 8.663 | 24,817,242 | +0.07(+0.78%) |
Jul 08, 2009 | 8.632 | 8.675 | 8.432 | 8.596 | 29,863,332 | -0.03(-0.35%) |
Jul 07, 2009 | 8.790 | 8.826 | 8.596 | 8.626 | 30,638,706 | -0.13(-1.46%) |
Jul 06, 2009 | 8.669 | 8.796 | 8.644 | 8.754 | 23,331,702 | -0.08(-0.89%) |
Jul 02, 2009 | 8.911 | 8.960 | 8.772 | 8.832 | 20,541,614 | -0.13(-1.42%) |