Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.352 | 9.357 | 9.108 | 9.169 | 112,430,040 | -0.12(-1.31%) |
Sep 29, 2009 | 9.180 | 9.385 | 9.114 | 9.291 | 119,495,208 | +0.03(+0.30%) |
Sep 28, 2009 | 9.108 | 9.274 | 9.091 | 9.263 | 53,053,916 | +0.18(+1.95%) |
Sep 25, 2009 | 9.103 | 9.213 | 9.075 | 9.086 | 65,594,840 | -0.02(-0.24%) |
Sep 24, 2009 | 9.108 | 9.147 | 9.025 | 9.108 | 93,445,264 | +0.01(+0.06%) |
Sep 23, 2009 | 9.341 | 9.352 | 9.091 | 9.103 | 86,881,880 | -0.20(-2.20%) |
Sep 22, 2009 | 9.335 | 9.380 | 9.197 | 9.307 | 108,218,376 | +0.09(+0.96%) |
Sep 21, 2009 | 9.163 | 9.258 | 9.125 | 9.219 | 64,873,988 | +0.07(+0.79%) |
Sep 18, 2009 | 9.125 | 9.307 | 9.069 | 9.147 | 121,077,016 | +0.02(+0.24%) |
Sep 17, 2009 | 9.064 | 9.202 | 9.008 | 9.125 | 76,178,160 | +0.15(+1.65%) |
Sep 16, 2009 | 9.064 | 9.108 | 8.953 | 8.977 | 82,546,088 | -0.00(-0.05%) |
Sep 15, 2009 | 9.080 | 9.080 | 8.925 | 8.981 | 72,511,128 | -0.08(-0.92%) |
Sep 14, 2009 | 8.981 | 9.108 | 8.920 | 9.064 | 61,872,584 | +0.06(+0.68%) |
Sep 11, 2009 | 9.086 | 9.125 | 8.997 | 9.003 | 55,970,448 | -0.05(-0.55%) |
Sep 10, 2009 | 8.986 | 9.086 | 8.986 | 9.053 | 83,019,008 | +0.09(+1.05%) |
Sep 09, 2009 | 9.008 | 9.025 | 8.914 | 8.958 | 72,607,688 | -0.02(-0.25%) |
Sep 08, 2009 | 9.080 | 9.086 | 8.925 | 8.981 | 68,276,624 | -0.10(-1.10%) |
Sep 04, 2009 | 8.864 | 9.091 | 8.859 | 9.080 | 53,377,160 | +0.17(+1.93%) |
Sep 03, 2009 | 8.892 | 8.986 | 8.837 | 8.909 | 64,084,052 | -0.17(-1.89%) |
Sep 02, 2009 | 9.058 | 9.141 | 8.936 | 9.080 | 72,121,832 | +0.02(+0.18%) |
Sep 01, 2009 | 9.163 | 9.263 | 9.003 | 9.064 | 71,214,480 | -0.19(-2.04%) |
Aug 31, 2009 | 9.213 | 9.324 | 9.147 | 9.252 | 64,161,292 | -0.06(-0.65%) |
Aug 28, 2009 | 9.346 | 9.357 | 9.219 | 9.313 | 60,490,584 | -0.03(-0.30%) |
Aug 27, 2009 | 9.230 | 9.380 | 9.197 | 9.341 | 54,481,500 | +0.05(+0.54%) |
Aug 26, 2009 | 9.302 | 9.352 | 9.219 | 9.291 | 65,931,876 | -0.02(-0.18%) |
Aug 25, 2009 | 9.302 | 9.407 | 9.241 | 9.307 | 73,387,472 | +0.04(+0.42%) |
Aug 24, 2009 | 9.269 | 9.302 | 9.202 | 9.269 | 56,264,380 | +0.05(+0.54%) |
Aug 21, 2009 | 9.136 | 9.263 | 9.014 | 9.219 | 116,985,584 | +0.23(+2.53%) |
Aug 20, 2009 | 9.114 | 9.114 | 8.975 | 8.992 | 77,837,040 | -0.08(-0.86%) |
Aug 19, 2009 | 8.837 | 9.114 | 8.809 | 9.069 | 83,794,496 | +0.22(+2.44%) |
Aug 18, 2009 | 8.798 | 8.886 | 8.751 | 8.853 | 66,255,432 | +0.14(+1.59%) |
Aug 17, 2009 | 8.626 | 8.853 | 8.615 | 8.715 | 81,311,344 | -0.02(-0.25%) |
Aug 14, 2009 | 8.792 | 8.792 | 8.609 | 8.737 | 60,958,492 | -0.02(-0.19%) |
Aug 13, 2009 | 8.798 | 8.809 | 8.665 | 8.753 | 67,580,136 | -0.03(-0.38%) |
Aug 12, 2009 | 8.781 | 8.864 | 8.726 | 8.787 | 63,965,400 | +0.02(+0.19%) |
Aug 11, 2009 | 8.753 | 8.837 | 8.726 | 8.770 | 50,507,100 | -0.04(-0.50%) |
Aug 10, 2009 | 8.781 | 8.853 | 8.759 | 8.814 | 50,729,904 | -0.03(-0.31%) |
Aug 07, 2009 | 8.814 | 8.958 | 8.798 | 8.842 | 71,843,488 | +0.09(+1.08%) |
Aug 06, 2009 | 8.798 | 8.814 | 8.698 | 8.748 | 68,768,048 | -0.04(-0.50%) |
Aug 05, 2009 | 8.853 | 8.864 | 8.670 | 8.792 | 105,973,320 | -0.11(-1.24%) |
Aug 04, 2009 | 8.837 | 8.964 | 8.814 | 8.903 | 88,427,952 | +0.03(+0.31%) |
Aug 03, 2009 | 8.931 | 8.947 | 8.753 | 8.875 | 91,157,608 | +0.05(+0.57%) |
Jul 31, 2009 | 8.925 | 8.964 | 8.809 | 8.825 | 77,526,200 | -0.01(-0.06%) |
Jul 30, 2009 | 8.842 | 9.008 | 8.803 | 8.831 | 87,499,432 | +0.11(+1.21%) |
Jul 29, 2009 | 8.864 | 8.909 | 8.665 | 8.726 | 109,929,848 | -0.16(-1.75%) |
Jul 28, 2009 | 9.136 | 9.230 | 8.842 | 8.881 | 136,039,776 | -0.31(-3.38%) |
Jul 27, 2009 | 9.158 | 9.224 | 9.080 | 9.191 | 85,633,192 | +0.06(+0.67%) |
Jul 24, 2009 | 8.892 | 9.141 | 8.881 | 9.130 | 92,045,088 | +0.18(+2.04%) |
Jul 23, 2009 | 8.892 | 9.086 | 8.814 | 8.947 | 105,933,736 | +0.16(+1.76%) |
Jul 22, 2009 | 8.681 | 9.125 | 8.643 | 8.792 | 150,924,000 | +0.09(+1.08%) |
Jul 21, 2009 | 8.543 | 8.742 | 8.510 | 8.698 | 100,002,336 | +0.24(+2.88%) |
Jul 20, 2009 | 8.327 | 8.471 | 8.172 | 8.454 | 99,653,368 | +0.17(+2.01%) |
Jul 17, 2009 | 8.355 | 8.377 | 8.233 | 8.288 | 96,088,752 | -0.06(-0.73%) |
Jul 16, 2009 | 8.294 | 8.366 | 8.244 | 8.349 | 67,061,480 | +0.03(+0.33%) |
Jul 15, 2009 | 8.294 | 8.338 | 8.139 | 8.321 | 78,610,888 | +0.07(+0.81%) |
Jul 14, 2009 | 8.122 | 8.277 | 8.100 | 8.255 | 67,372,064 | +0.08(+0.95%) |
Jul 13, 2009 | 7.950 | 8.183 | 7.934 | 8.177 | 95,727,216 | +0.31(+3.94%) |
Jul 10, 2009 | 7.884 | 7.917 | 7.817 | 7.867 | 70,280,024 | -0.05(-0.63%) |
Jul 09, 2009 | 8.100 | 8.133 | 7.878 | 7.917 | 110,763,176 | -0.18(-2.19%) |
Jul 08, 2009 | 8.166 | 8.199 | 8.033 | 8.094 | 91,378,008 | +0.01(+0.14%) |
Jul 07, 2009 | 8.061 | 8.222 | 8.006 | 8.083 | 109,957,192 | +0.01(+0.14%) |
Jul 06, 2009 | 7.978 | 8.094 | 7.906 | 8.072 | 99,151,216 | +0.05(+0.62%) |
Jul 02, 2009 | 8.183 | 8.199 | 8.000 | 8.022 | 74,538,232 | -0.23(-2.82%) |