Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.529 | 9.546 | 9.267 | 9.295 | 119,931,976 | -0.28(-2.96%) |
Oct 29, 2009 | 9.409 | 9.584 | 9.338 | 9.579 | 104,786,104 | +0.19(+1.98%) |
Oct 28, 2009 | 9.393 | 9.513 | 9.355 | 9.393 | 109,800,280 | -0.03(-0.29%) |
Oct 27, 2009 | 9.431 | 9.513 | 9.382 | 9.420 | 108,426,440 | +0.08(+0.82%) |
Oct 26, 2009 | 9.502 | 9.589 | 9.306 | 9.344 | 118,109,696 | -0.07(-0.75%) |
Oct 23, 2009 | 9.426 | 9.448 | 9.366 | 9.415 | 112,012,784 | -0.17(-1.77%) |
Oct 22, 2009 | 9.486 | 9.606 | 9.442 | 9.584 | 105,105,768 | +0.08(+0.86%) |
Oct 21, 2009 | 9.824 | 9.841 | 9.502 | 9.502 | 178,795,168 | -0.28(-2.90%) |
Oct 20, 2009 | 9.851 | 9.988 | 9.682 | 9.786 | 165,191,424 | -0.03(-0.28%) |
Oct 19, 2009 | 9.633 | 9.901 | 9.595 | 9.813 | 171,037,264 | +0.11(+1.18%) |
Oct 16, 2009 | 9.622 | 9.764 | 9.584 | 9.699 | 123,679,872 | +0.06(+0.62%) |
Oct 15, 2009 | 9.480 | 9.682 | 9.437 | 9.639 | 227,222,272 | +0.16(+1.67%) |
Oct 14, 2009 | 9.207 | 9.606 | 9.087 | 9.480 | 249,464,736 | +0.32(+3.52%) |
Oct 13, 2009 | 9.218 | 9.273 | 9.126 | 9.158 | 118,314,504 | -0.17(-1.87%) |
Oct 12, 2009 | 9.225 | 9.349 | 9.180 | 9.333 | 109,004,192 | +0.10(+1.06%) |
Oct 09, 2009 | 9.109 | 9.292 | 9.066 | 9.235 | 88,094,064 | +0.12(+1.32%) |
Oct 08, 2009 | 9.235 | 9.246 | 9.082 | 9.115 | 81,916,544 | +0.01(+0.06%) |
Oct 07, 2009 | 9.136 | 9.191 | 9.082 | 9.109 | 76,946,400 | -0.05(-0.54%) |
Oct 06, 2009 | 9.060 | 9.265 | 9.005 | 9.158 | 101,083,176 | +0.21(+2.32%) |
Oct 05, 2009 | 8.825 | 9.005 | 8.771 | 8.951 | 75,722,352 | +0.14(+1.55%) |
Oct 02, 2009 | 8.929 | 9.016 | 8.776 | 8.814 | 92,347,600 | -0.07(-0.80%) |
Oct 01, 2009 | 9.005 | 9.022 | 8.885 | 8.885 | 99,833,928 | -0.15(-1.63%) |
Sep 30, 2009 | 9.213 | 9.218 | 8.973 | 9.033 | 114,125,568 | -0.12(-1.31%) |
Sep 29, 2009 | 9.044 | 9.246 | 8.978 | 9.153 | 121,297,288 | +0.03(+0.30%) |
Sep 28, 2009 | 8.973 | 9.136 | 8.956 | 9.126 | 53,854,008 | +0.17(+1.95%) |
Sep 25, 2009 | 8.967 | 9.076 | 8.940 | 8.951 | 66,584,060 | -0.02(-0.24%) |
Sep 24, 2009 | 8.973 | 9.011 | 8.891 | 8.973 | 94,854,480 | +0.01(+0.06%) |
Sep 23, 2009 | 9.202 | 9.213 | 8.956 | 8.967 | 88,192,128 | -0.20(-2.20%) |
Sep 22, 2009 | 9.197 | 9.240 | 9.060 | 9.169 | 109,850,384 | +0.09(+0.96%) |
Sep 21, 2009 | 9.027 | 9.120 | 8.989 | 9.082 | 65,852,336 | +0.07(+0.79%) |
Sep 18, 2009 | 8.989 | 9.169 | 8.935 | 9.011 | 122,902,944 | +0.02(+0.24%) |
Sep 17, 2009 | 8.929 | 9.066 | 8.874 | 8.989 | 77,326,984 | +0.15(+1.65%) |
Sep 16, 2009 | 8.929 | 8.973 | 8.820 | 8.843 | 83,790,944 | -0.00(-0.05%) |
Sep 15, 2009 | 8.945 | 8.945 | 8.793 | 8.847 | 73,604,648 | -0.08(-0.92%) |
Sep 14, 2009 | 8.847 | 8.973 | 8.787 | 8.929 | 62,805,668 | +0.06(+0.68%) |
Sep 11, 2009 | 8.951 | 8.989 | 8.864 | 8.869 | 56,814,524 | -0.05(-0.55%) |
Sep 10, 2009 | 8.853 | 8.951 | 8.853 | 8.918 | 84,271,000 | +0.09(+1.05%) |
Sep 09, 2009 | 8.874 | 8.891 | 8.782 | 8.825 | 73,702,672 | -0.02(-0.25%) |
Sep 08, 2009 | 8.945 | 8.951 | 8.793 | 8.847 | 69,306,288 | -0.10(-1.10%) |
Sep 04, 2009 | 8.733 | 8.956 | 8.727 | 8.945 | 54,182,128 | +0.17(+1.93%) |
Sep 03, 2009 | 8.760 | 8.853 | 8.705 | 8.776 | 65,050,484 | -0.17(-1.89%) |
Sep 02, 2009 | 8.924 | 9.005 | 8.804 | 8.945 | 73,209,480 | +0.02(+0.18%) |
Sep 01, 2009 | 9.027 | 9.126 | 8.869 | 8.929 | 72,288,448 | -0.19(-2.04%) |
Aug 31, 2009 | 9.076 | 9.186 | 9.011 | 9.115 | 65,128,888 | -0.06(-0.65%) |
Aug 28, 2009 | 9.207 | 9.218 | 9.082 | 9.175 | 61,402,828 | -0.03(-0.30%) |
Aug 27, 2009 | 9.093 | 9.240 | 9.060 | 9.202 | 55,303,120 | +0.05(+0.54%) |
Aug 26, 2009 | 9.164 | 9.213 | 9.082 | 9.153 | 66,926,176 | -0.02(-0.18%) |
Aug 25, 2009 | 9.164 | 9.267 | 9.104 | 9.169 | 74,494,208 | +0.04(+0.42%) |
Aug 24, 2009 | 9.131 | 9.164 | 9.066 | 9.131 | 57,112,888 | +0.05(+0.54%) |
Aug 21, 2009 | 9.000 | 9.126 | 8.880 | 9.082 | 118,749,816 | +0.22(+2.53%) |
Aug 20, 2009 | 8.978 | 8.978 | 8.842 | 8.858 | 79,010,880 | -0.08(-0.86%) |
Aug 19, 2009 | 8.705 | 8.978 | 8.678 | 8.935 | 85,058,176 | +0.21(+2.44%) |
Aug 18, 2009 | 8.667 | 8.754 | 8.621 | 8.722 | 67,254,616 | +0.14(+1.59%) |
Aug 17, 2009 | 8.498 | 8.722 | 8.487 | 8.585 | 82,537,584 | -0.02(-0.25%) |
Aug 14, 2009 | 8.662 | 8.662 | 8.482 | 8.607 | 61,877,788 | -0.02(-0.19%) |
Aug 13, 2009 | 8.667 | 8.678 | 8.536 | 8.623 | 68,599,288 | -0.03(-0.38%) |
Aug 12, 2009 | 8.651 | 8.733 | 8.596 | 8.656 | 64,930,044 | +0.02(+0.19%) |
Aug 11, 2009 | 8.623 | 8.705 | 8.596 | 8.640 | 51,268,784 | -0.04(-0.50%) |
Aug 10, 2009 | 8.651 | 8.722 | 8.629 | 8.683 | 51,494,948 | -0.03(-0.31%) |
Aug 07, 2009 | 8.683 | 8.825 | 8.667 | 8.711 | 72,926,936 | +0.09(+1.08%) |
Aug 06, 2009 | 8.667 | 8.683 | 8.569 | 8.618 | 69,805,120 | -0.04(-0.50%) |
Aug 05, 2009 | 8.722 | 8.733 | 8.542 | 8.662 | 107,571,472 | -0.11(-1.24%) |
Aug 04, 2009 | 8.705 | 8.831 | 8.683 | 8.771 | 89,761,512 | +0.03(+0.31%) |