Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.673 | 9.690 | 9.407 | 9.435 | 118,150,184 | -0.29(-2.96%) |
Oct 29, 2009 | 9.551 | 9.729 | 9.479 | 9.723 | 103,229,328 | +0.19(+1.98%) |
Oct 28, 2009 | 9.535 | 9.657 | 9.496 | 9.535 | 108,169,008 | -0.03(-0.29%) |
Oct 27, 2009 | 9.573 | 9.657 | 9.524 | 9.562 | 106,815,584 | +0.08(+0.82%) |
Oct 26, 2009 | 9.645 | 9.734 | 9.446 | 9.485 | 116,354,984 | -0.07(-0.75%) |
Oct 23, 2009 | 9.568 | 9.590 | 9.507 | 9.557 | 110,348,648 | -0.17(-1.77%) |
Oct 22, 2009 | 9.629 | 9.751 | 9.585 | 9.729 | 103,544,240 | +0.08(+0.86%) |
Oct 21, 2009 | 9.972 | 9.989 | 9.645 | 9.645 | 176,138,864 | -0.29(-2.90%) |
Oct 20, 2009 | 10.00 | 10.14 | 9.828 | 9.934 | 162,737,232 | -0.03(-0.28%) |
Oct 19, 2009 | 9.778 | 10.05 | 9.740 | 9.961 | 168,496,224 | +0.12(+1.18%) |
Oct 16, 2009 | 9.767 | 9.911 | 9.729 | 9.845 | 121,842,400 | +0.06(+0.62%) |
Oct 15, 2009 | 9.623 | 9.828 | 9.579 | 9.784 | 223,846,512 | +0.16(+1.67%) |
Oct 14, 2009 | 9.346 | 9.751 | 9.224 | 9.623 | 245,758,528 | +0.33(+3.52%) |
Oct 13, 2009 | 9.357 | 9.413 | 9.263 | 9.296 | 116,556,744 | -0.18(-1.87%) |
Oct 12, 2009 | 9.364 | 9.490 | 9.319 | 9.474 | 107,384,752 | +0.10(+1.06%) |
Oct 09, 2009 | 9.247 | 9.432 | 9.202 | 9.374 | 86,785,280 | +0.12(+1.32%) |
Oct 08, 2009 | 9.374 | 9.385 | 9.219 | 9.252 | 80,699,536 | +0.01(+0.06%) |
Oct 07, 2009 | 9.274 | 9.330 | 9.219 | 9.247 | 75,803,232 | -0.05(-0.54%) |
Oct 06, 2009 | 9.197 | 9.404 | 9.141 | 9.296 | 99,581,416 | +0.21(+2.32%) |
Oct 05, 2009 | 8.958 | 9.141 | 8.903 | 9.086 | 74,597,368 | +0.14(+1.55%) |
Oct 02, 2009 | 9.064 | 9.152 | 8.909 | 8.947 | 90,975,624 | -0.07(-0.80%) |
Oct 01, 2009 | 9.141 | 9.158 | 9.019 | 9.019 | 98,350,728 | -0.15(-1.63%) |
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%) |