Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.194 | 9.200 | 8.955 | 9.014 | 114,357,480 | -0.12(-1.31%) |
Sep 29, 2009 | 9.025 | 9.227 | 8.960 | 9.134 | 121,543,776 | +0.03(+0.30%) |
Sep 28, 2009 | 8.955 | 9.118 | 8.938 | 9.107 | 53,963,444 | +0.17(+1.95%) |
Sep 25, 2009 | 8.949 | 9.058 | 8.922 | 8.933 | 66,719,364 | -0.02(-0.24%) |
Sep 24, 2009 | 8.955 | 8.993 | 8.873 | 8.955 | 95,047,240 | +0.01(+0.06%) |
Sep 23, 2009 | 9.183 | 9.194 | 8.938 | 8.949 | 88,371,344 | -0.20(-2.20%) |
Sep 22, 2009 | 9.178 | 9.221 | 9.042 | 9.151 | 110,073,616 | +0.09(+0.96%) |
Sep 21, 2009 | 9.009 | 9.102 | 8.971 | 9.063 | 65,986,156 | +0.07(+0.79%) |
Sep 18, 2009 | 8.971 | 9.151 | 8.916 | 8.993 | 123,152,704 | +0.02(+0.24%) |
Sep 17, 2009 | 8.911 | 9.047 | 8.857 | 8.971 | 77,484,120 | +0.15(+1.65%) |
Sep 16, 2009 | 8.911 | 8.955 | 8.802 | 8.825 | 83,961,216 | -0.00(-0.04%) |
Sep 15, 2009 | 8.927 | 8.927 | 8.775 | 8.829 | 73,754,224 | -0.08(-0.92%) |
Sep 14, 2009 | 8.829 | 8.955 | 8.769 | 8.911 | 62,933,296 | +0.06(+0.68%) |
Sep 11, 2009 | 8.933 | 8.971 | 8.846 | 8.851 | 56,929,980 | -0.05(-0.55%) |
Sep 10, 2009 | 8.835 | 8.933 | 8.835 | 8.900 | 84,442,248 | +0.09(+1.05%) |
Sep 09, 2009 | 8.857 | 8.873 | 8.764 | 8.807 | 73,852,440 | -0.02(-0.25%) |
Sep 08, 2009 | 8.927 | 8.933 | 8.775 | 8.829 | 69,447,128 | -0.10(-1.10%) |
Sep 04, 2009 | 8.715 | 8.938 | 8.709 | 8.927 | 54,292,232 | +0.17(+1.93%) |
Sep 03, 2009 | 8.742 | 8.835 | 8.688 | 8.758 | 65,182,676 | -0.17(-1.89%) |
Sep 02, 2009 | 8.906 | 8.987 | 8.786 | 8.927 | 73,358,248 | +0.02(+0.18%) |
Sep 01, 2009 | 9.009 | 9.107 | 8.851 | 8.911 | 72,435,344 | -0.19(-2.04%) |
Aug 31, 2009 | 9.058 | 9.167 | 8.993 | 9.096 | 65,261,240 | -0.06(-0.65%) |
Aug 28, 2009 | 9.189 | 9.200 | 9.063 | 9.156 | 61,527,604 | -0.03(-0.30%) |
Aug 27, 2009 | 9.074 | 9.221 | 9.042 | 9.183 | 55,415,504 | +0.05(+0.54%) |
Aug 26, 2009 | 9.145 | 9.194 | 9.063 | 9.134 | 67,062,180 | -0.02(-0.18%) |
Aug 25, 2009 | 9.145 | 9.249 | 9.085 | 9.151 | 74,645,592 | +0.04(+0.42%) |
Aug 24, 2009 | 9.113 | 9.145 | 9.047 | 9.113 | 57,228,952 | +0.05(+0.54%) |
Aug 21, 2009 | 8.982 | 9.107 | 8.862 | 9.063 | 118,991,128 | +0.22(+2.53%) |
Aug 20, 2009 | 8.960 | 8.960 | 8.824 | 8.840 | 79,171,440 | -0.08(-0.86%) |
Aug 19, 2009 | 8.688 | 8.960 | 8.660 | 8.916 | 85,231,024 | +0.21(+2.44%) |
Aug 18, 2009 | 8.650 | 8.737 | 8.603 | 8.704 | 67,391,280 | +0.14(+1.59%) |
Aug 17, 2009 | 8.481 | 8.704 | 8.470 | 8.568 | 82,705,304 | -0.02(-0.25%) |
Aug 14, 2009 | 8.644 | 8.644 | 8.464 | 8.590 | 62,003,532 | -0.02(-0.19%) |
Aug 13, 2009 | 8.650 | 8.660 | 8.519 | 8.606 | 68,738,696 | -0.03(-0.38%) |
Aug 12, 2009 | 8.633 | 8.715 | 8.579 | 8.639 | 65,061,988 | +0.02(+0.19%) |
Aug 11, 2009 | 8.606 | 8.688 | 8.579 | 8.622 | 51,372,968 | -0.04(-0.50%) |
Aug 10, 2009 | 8.633 | 8.704 | 8.611 | 8.666 | 51,599,592 | -0.03(-0.31%) |
Aug 07, 2009 | 8.666 | 8.807 | 8.650 | 8.693 | 73,075,136 | +0.09(+1.08%) |
Aug 06, 2009 | 8.650 | 8.666 | 8.551 | 8.601 | 69,946,968 | -0.04(-0.50%) |
Aug 05, 2009 | 8.704 | 8.715 | 8.524 | 8.644 | 107,790,072 | -0.03(-0.30%) |
Aug 04, 2009 | 8.606 | 8.730 | 8.584 | 8.670 | 90,801,680 | +0.03(+0.31%) |
Aug 03, 2009 | 8.697 | 8.713 | 8.525 | 8.643 | 93,604,600 | +0.05(+0.56%) |
Jul 31, 2009 | 8.692 | 8.730 | 8.579 | 8.595 | 79,607,280 | -0.01(-0.06%) |
Jul 30, 2009 | 8.611 | 8.773 | 8.573 | 8.600 | 89,848,224 | +0.10(+1.21%) |
Jul 29, 2009 | 8.633 | 8.676 | 8.438 | 8.498 | 112,880,760 | -0.15(-1.75%) |
Jul 28, 2009 | 8.897 | 8.989 | 8.611 | 8.649 | 139,691,568 | -0.30(-3.38%) |
Jul 27, 2009 | 8.919 | 8.983 | 8.843 | 8.951 | 87,931,896 | +0.06(+0.67%) |
Jul 24, 2009 | 8.660 | 8.902 | 8.649 | 8.892 | 94,515,904 | +0.18(+2.04%) |
Jul 23, 2009 | 8.660 | 8.848 | 8.584 | 8.713 | 108,777,376 | +0.15(+1.76%) |
Jul 22, 2009 | 8.455 | 8.886 | 8.417 | 8.562 | 154,975,344 | +0.09(+1.08%) |
Jul 21, 2009 | 8.320 | 8.514 | 8.287 | 8.471 | 102,686,752 | +0.24(+2.88%) |
Jul 20, 2009 | 8.109 | 8.249 | 7.958 | 8.233 | 102,328,424 | +0.16(+2.01%) |
Jul 17, 2009 | 8.136 | 8.158 | 8.017 | 8.071 | 98,668,112 | -0.06(-0.73%) |
Jul 16, 2009 | 8.077 | 8.147 | 8.028 | 8.131 | 68,861,648 | +0.03(+0.33%) |
Jul 15, 2009 | 8.077 | 8.120 | 7.926 | 8.104 | 80,721,080 | +0.06(+0.81%) |
Jul 14, 2009 | 7.910 | 8.061 | 7.888 | 8.039 | 69,180,568 | +0.08(+0.95%) |
Jul 13, 2009 | 7.742 | 7.969 | 7.726 | 7.964 | 98,296,872 | +0.30(+3.94%) |
Jul 10, 2009 | 7.678 | 7.710 | 7.613 | 7.661 | 72,166,592 | -0.05(-0.63%) |
Jul 09, 2009 | 7.888 | 7.920 | 7.672 | 7.710 | 113,736,456 | -0.17(-2.19%) |
Jul 08, 2009 | 7.953 | 7.985 | 7.823 | 7.883 | 93,830,920 | +0.01(+0.14%) |
Jul 07, 2009 | 7.850 | 8.007 | 7.796 | 7.872 | 112,908,832 | +0.01(+0.14%) |
Jul 06, 2009 | 7.769 | 7.883 | 7.699 | 7.861 | 101,812,784 | +0.05(+0.62%) |
Jul 02, 2009 | 7.969 | 7.985 | 7.791 | 7.812 | 76,539,104 | -0.23(-2.82%) |