Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.214 | 9.219 | 8.974 | 9.034 | 114,113,776 | -0.12(-1.31%) |
Sep 29, 2009 | 9.045 | 9.247 | 8.979 | 9.154 | 121,284,760 | +0.03(+0.30%) |
Sep 28, 2009 | 8.974 | 9.137 | 8.957 | 9.127 | 53,848,444 | +0.17(+1.95%) |
Sep 25, 2009 | 8.968 | 9.077 | 8.941 | 8.952 | 66,577,180 | -0.02(-0.24%) |
Sep 24, 2009 | 8.974 | 9.012 | 8.892 | 8.974 | 94,844,688 | +0.01(+0.06%) |
Sep 23, 2009 | 9.203 | 9.214 | 8.957 | 8.968 | 88,183,016 | -0.20(-2.20%) |
Sep 22, 2009 | 9.197 | 9.241 | 9.061 | 9.170 | 109,839,040 | +0.09(+0.96%) |
Sep 21, 2009 | 9.028 | 9.121 | 8.990 | 9.083 | 65,845,536 | +0.07(+0.79%) |
Sep 18, 2009 | 8.990 | 9.170 | 8.936 | 9.012 | 122,890,248 | +0.02(+0.24%) |
Sep 17, 2009 | 8.930 | 9.066 | 8.875 | 8.990 | 77,318,992 | +0.15(+1.65%) |
Sep 16, 2009 | 8.930 | 8.974 | 8.821 | 8.844 | 83,782,288 | -0.00(-0.04%) |
Sep 15, 2009 | 8.946 | 8.946 | 8.794 | 8.848 | 73,597,048 | -0.08(-0.92%) |
Sep 14, 2009 | 8.848 | 8.974 | 8.788 | 8.930 | 62,799,180 | +0.06(+0.68%) |
Sep 11, 2009 | 8.952 | 8.990 | 8.864 | 8.870 | 56,808,656 | -0.05(-0.55%) |
Sep 10, 2009 | 8.854 | 8.952 | 8.854 | 8.919 | 84,262,296 | +0.09(+1.05%) |
Sep 09, 2009 | 8.875 | 8.892 | 8.783 | 8.826 | 73,695,056 | -0.02(-0.25%) |
Sep 08, 2009 | 8.946 | 8.952 | 8.794 | 8.848 | 69,299,128 | -0.10(-1.10%) |
Sep 04, 2009 | 8.733 | 8.957 | 8.728 | 8.946 | 54,176,528 | +0.17(+1.93%) |
Sep 03, 2009 | 8.761 | 8.854 | 8.706 | 8.777 | 65,043,764 | -0.17(-1.89%) |
Sep 02, 2009 | 8.925 | 9.006 | 8.804 | 8.946 | 73,201,920 | +0.02(+0.18%) |
Sep 01, 2009 | 9.028 | 9.127 | 8.870 | 8.930 | 72,280,976 | -0.19(-2.04%) |
Aug 31, 2009 | 9.077 | 9.187 | 9.012 | 9.116 | 65,122,160 | -0.06(-0.65%) |
Aug 28, 2009 | 9.208 | 9.219 | 9.083 | 9.176 | 61,396,484 | -0.03(-0.30%) |
Aug 27, 2009 | 9.094 | 9.241 | 9.061 | 9.203 | 55,297,408 | +0.05(+0.54%) |
Aug 26, 2009 | 9.165 | 9.214 | 9.083 | 9.154 | 66,919,264 | -0.02(-0.18%) |
Aug 25, 2009 | 9.165 | 9.268 | 9.105 | 9.170 | 74,486,512 | +0.04(+0.42%) |
Aug 24, 2009 | 9.132 | 9.165 | 9.066 | 9.132 | 57,106,988 | +0.05(+0.54%) |
Aug 21, 2009 | 9.001 | 9.127 | 8.881 | 9.083 | 118,737,552 | +0.22(+2.53%) |
Aug 20, 2009 | 8.979 | 8.979 | 8.843 | 8.859 | 79,002,720 | -0.08(-0.86%) |
Aug 19, 2009 | 8.706 | 8.979 | 8.679 | 8.935 | 85,049,392 | +0.21(+2.44%) |
Aug 18, 2009 | 8.668 | 8.755 | 8.622 | 8.723 | 67,247,664 | +0.14(+1.59%) |
Aug 17, 2009 | 8.499 | 8.723 | 8.488 | 8.586 | 82,529,056 | -0.02(-0.25%) |
Aug 14, 2009 | 8.663 | 8.663 | 8.482 | 8.608 | 61,871,396 | -0.02(-0.19%) |
Aug 13, 2009 | 8.668 | 8.679 | 8.537 | 8.624 | 68,592,208 | -0.03(-0.38%) |
Aug 12, 2009 | 8.652 | 8.733 | 8.597 | 8.657 | 64,923,336 | +0.02(+0.19%) |
Aug 11, 2009 | 8.624 | 8.706 | 8.597 | 8.641 | 51,263,488 | -0.04(-0.50%) |
Aug 10, 2009 | 8.652 | 8.723 | 8.630 | 8.684 | 51,489,628 | -0.03(-0.31%) |
Aug 07, 2009 | 8.684 | 8.826 | 8.668 | 8.712 | 72,919,400 | +0.09(+1.08%) |
Aug 06, 2009 | 8.668 | 8.684 | 8.570 | 8.619 | 69,797,904 | -0.04(-0.50%) |
Aug 05, 2009 | 8.723 | 8.733 | 8.542 | 8.663 | 107,560,360 | -0.11(-1.24%) |
Aug 04, 2009 | 8.706 | 8.832 | 8.684 | 8.772 | 89,752,240 | +0.03(+0.31%) |
Aug 03, 2009 | 8.799 | 8.815 | 8.624 | 8.744 | 92,522,776 | +0.05(+0.57%) |
Jul 31, 2009 | 8.794 | 8.832 | 8.679 | 8.695 | 78,687,216 | -0.01(-0.06%) |
Jul 30, 2009 | 8.712 | 8.875 | 8.673 | 8.701 | 88,809,808 | +0.10(+1.21%) |
Jul 29, 2009 | 8.733 | 8.777 | 8.537 | 8.597 | 111,576,144 | -0.15(-1.75%) |
Jul 28, 2009 | 9.001 | 9.094 | 8.712 | 8.750 | 138,077,088 | -0.31(-3.38%) |
Jul 27, 2009 | 9.023 | 9.088 | 8.946 | 9.056 | 86,915,624 | +0.06(+0.67%) |
Jul 24, 2009 | 8.761 | 9.006 | 8.750 | 8.995 | 93,423,544 | +0.18(+2.04%) |
Jul 23, 2009 | 8.761 | 8.952 | 8.684 | 8.815 | 107,520,184 | +0.15(+1.76%) |
Jul 22, 2009 | 8.553 | 8.990 | 8.515 | 8.663 | 153,184,224 | +0.09(+1.08%) |
Jul 21, 2009 | 8.417 | 8.613 | 8.384 | 8.570 | 101,499,960 | +0.24(+2.88%) |
Jul 20, 2009 | 8.204 | 8.346 | 8.051 | 8.330 | 101,145,768 | +0.16(+2.01%) |
Jul 17, 2009 | 8.231 | 8.253 | 8.111 | 8.166 | 97,527,760 | -0.06(-0.73%) |
Jul 16, 2009 | 8.171 | 8.242 | 8.122 | 8.226 | 68,065,784 | +0.03(+0.33%) |
Jul 15, 2009 | 8.171 | 8.215 | 8.018 | 8.199 | 79,788,152 | +0.07(+0.81%) |
Jul 14, 2009 | 8.002 | 8.155 | 7.980 | 8.133 | 68,381,016 | +0.08(+0.95%) |
Jul 13, 2009 | 7.833 | 8.062 | 7.816 | 8.057 | 97,160,816 | +0.31(+3.94%) |
Jul 10, 2009 | 7.767 | 7.800 | 7.702 | 7.751 | 71,332,528 | -0.05(-0.63%) |
Jul 09, 2009 | 7.980 | 8.013 | 7.762 | 7.800 | 112,421,952 | -0.17(-2.19%) |
Jul 08, 2009 | 8.046 | 8.078 | 7.915 | 7.975 | 92,746,472 | +0.01(+0.14%) |
Jul 07, 2009 | 7.942 | 8.100 | 7.887 | 7.964 | 111,603,896 | +0.01(+0.14%) |
Jul 06, 2009 | 7.860 | 7.975 | 7.789 | 7.953 | 100,636,088 | +0.05(+0.62%) |
Jul 02, 2009 | 8.062 | 8.078 | 7.882 | 7.904 | 75,654,512 | -0.23(-2.82%) |