Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.836 | 8.846 | 8.694 | 8.729 | 118,984,456 | -0.06(-0.70%) |
Sep 29, 2009 | 8.836 | 8.846 | 8.736 | 8.791 | 98,691,936 | -0.08(-0.91%) |
Sep 28, 2009 | 8.771 | 8.920 | 8.759 | 8.872 | 72,330,856 | +0.16(+1.82%) |
Sep 25, 2009 | 8.723 | 8.775 | 8.687 | 8.713 | 72,784,656 | -0.02(-0.26%) |
Sep 24, 2009 | 8.836 | 8.888 | 8.697 | 8.736 | 88,890,616 | -0.03(-0.37%) |
Sep 23, 2009 | 8.736 | 8.948 | 8.663 | 8.768 | 164,798,128 | +0.20(+2.38%) |
Sep 22, 2009 | 8.710 | 8.726 | 8.561 | 8.565 | 84,662,088 | -0.12(-1.38%) |
Sep 21, 2009 | 8.687 | 8.710 | 8.616 | 8.684 | 72,262,296 | -0.06(-0.67%) |
Sep 18, 2009 | 8.571 | 8.778 | 8.519 | 8.742 | 153,163,216 | +0.22(+2.58%) |
Sep 17, 2009 | 8.565 | 8.639 | 8.448 | 8.523 | 77,803,048 | -0.01(-0.15%) |
Sep 16, 2009 | 8.665 | 8.678 | 8.497 | 8.536 | 79,166,864 | -0.09(-1.09%) |
Sep 15, 2009 | 8.561 | 8.645 | 8.506 | 8.629 | 59,640,320 | +0.05(+0.64%) |
Sep 14, 2009 | 8.552 | 8.613 | 8.523 | 8.574 | 82,322,656 | -0.04(-0.49%) |
Sep 11, 2009 | 8.532 | 8.633 | 8.523 | 8.616 | 72,847,152 | +0.03(+0.38%) |
Sep 10, 2009 | 8.422 | 8.584 | 8.358 | 8.584 | 108,419,400 | +0.20(+2.39%) |
Sep 09, 2009 | 8.355 | 8.419 | 8.332 | 8.384 | 59,412,068 | +0.06(+0.74%) |
Sep 08, 2009 | 8.367 | 8.384 | 8.296 | 8.322 | 66,044,556 | +0.08(+0.94%) |
Sep 04, 2009 | 8.138 | 8.271 | 8.132 | 8.245 | 51,736,952 | +0.14(+1.67%) |
Sep 03, 2009 | 8.232 | 8.232 | 8.083 | 8.109 | 85,188,080 | -0.09(-1.10%) |
Sep 02, 2009 | 8.219 | 8.261 | 8.122 | 8.199 | 90,610,976 | +0.01(+0.08%) |
Sep 01, 2009 | 8.387 | 8.432 | 8.161 | 8.193 | 98,744,328 | -0.23(-2.69%) |
Aug 31, 2009 | 8.400 | 8.484 | 8.367 | 8.419 | 76,633,440 | -0.05(-0.61%) |
Aug 28, 2009 | 8.581 | 8.584 | 8.422 | 8.471 | 68,264,592 | -0.07(-0.79%) |
Aug 27, 2009 | 8.620 | 8.620 | 8.468 | 8.539 | 62,816,244 | -0.03(-0.34%) |
Aug 26, 2009 | 8.497 | 8.636 | 8.468 | 8.568 | 82,591,480 | +0.07(+0.80%) |
Aug 25, 2009 | 8.526 | 8.548 | 8.471 | 8.500 | 78,824,448 | +0.05(+0.61%) |
Aug 24, 2009 | 8.461 | 8.494 | 8.403 | 8.448 | 55,670,388 | +0.05(+0.54%) |
Aug 21, 2009 | 8.364 | 8.442 | 8.274 | 8.403 | 95,402,232 | +0.15(+1.80%) |
Aug 20, 2009 | 8.212 | 8.267 | 8.164 | 8.254 | 42,330,344 | +0.05(+0.63%) |
Aug 19, 2009 | 8.051 | 8.235 | 8.051 | 8.203 | 61,511,292 | +0.09(+1.12%) |
Aug 18, 2009 | 8.115 | 8.154 | 8.070 | 8.112 | 52,545,060 | +0.03(+0.36%) |
Aug 17, 2009 | 8.174 | 8.206 | 8.080 | 8.083 | 65,916,072 | -0.14(-1.73%) |
Aug 14, 2009 | 8.238 | 8.267 | 8.119 | 8.225 | 58,130,544 | -0.01(-0.12%) |
Aug 13, 2009 | 8.303 | 8.303 | 8.161 | 8.235 | 65,734,848 | -0.05(-0.66%) |
Aug 12, 2009 | 8.206 | 8.377 | 8.177 | 8.290 | 65,090,140 | +0.09(+1.14%) |
Aug 11, 2009 | 8.245 | 8.290 | 8.183 | 8.196 | 50,881,124 | -0.07(-0.86%) |
Aug 10, 2009 | 8.313 | 8.313 | 8.219 | 8.267 | 47,671,568 | -0.01(-0.16%) |
Aug 07, 2009 | 8.329 | 8.355 | 8.271 | 8.280 | 61,048,500 | +0.02(+0.27%) |
Aug 06, 2009 | 8.322 | 8.358 | 8.216 | 8.258 | 79,721,464 | -0.06(-0.70%) |
Aug 05, 2009 | 8.523 | 8.529 | 8.274 | 8.316 | 132,978,176 | -0.13(-1.57%) |
Aug 04, 2009 | 8.513 | 8.552 | 8.410 | 8.448 | 61,458,472 | -0.01(-0.15%) |
Aug 03, 2009 | 8.629 | 8.694 | 8.364 | 8.461 | 105,781,088 | -0.02(-0.19%) |
Jul 31, 2009 | 8.513 | 8.532 | 8.361 | 8.477 | 84,714,656 | -0.04(-0.42%) |
Jul 30, 2009 | 8.468 | 8.597 | 8.435 | 8.513 | 97,169,096 | +0.13(+1.50%) |
Jul 29, 2009 | 8.229 | 8.393 | 8.209 | 8.387 | 83,783,160 | +0.14(+1.69%) |
Jul 28, 2009 | 8.280 | 8.338 | 8.206 | 8.248 | 75,983,160 | -0.04(-0.51%) |
Jul 27, 2009 | 8.251 | 8.325 | 8.196 | 8.290 | 81,223,064 | +0.06(+0.79%) |
Jul 24, 2009 | 8.167 | 8.277 | 8.161 | 8.225 | 915 | -0.01(-0.12%) |
Jul 23, 2009 | 8.090 | 8.387 | 8.083 | 8.235 | 170,278,128 | +0.21(+2.58%) |
Jul 22, 2009 | 7.980 | 8.077 | 7.925 | 8.028 | 95,591,744 | +0.09(+1.10%) |
Jul 21, 2009 | 7.938 | 8.006 | 7.881 | 7.941 | 74,704,776 | +0.05(+0.61%) |
Jul 20, 2009 | 7.799 | 7.905 | 7.757 | 7.892 | 74,583,888 | +0.14(+1.83%) |
Jul 17, 2009 | 7.698 | 7.753 | 7.634 | 7.750 | 80,176,760 | +0.09(+1.14%) |
Jul 16, 2009 | 7.724 | 7.750 | 7.644 | 7.663 | 93,708,480 | -0.08(-1.08%) |
Jul 15, 2009 | 7.624 | 7.757 | 7.614 | 7.747 | 79,466,232 | +0.17(+2.22%) |
Jul 14, 2009 | 7.660 | 7.695 | 7.519 | 7.579 | 83,855,104 | -0.10(-1.35%) |
Jul 13, 2009 | 7.543 | 7.702 | 7.540 | 7.682 | 79,613,712 | +0.11(+1.41%) |
Jul 10, 2009 | 7.540 | 7.595 | 7.495 | 7.576 | 67,532,384 | +0.02(+0.26%) |
Jul 09, 2009 | 7.647 | 7.656 | 7.540 | 7.556 | 78,784,568 | -0.05(-0.68%) |
Jul 08, 2009 | 7.805 | 7.808 | 7.540 | 7.608 | 105,467,056 | -0.26(-3.25%) |
Jul 07, 2009 | 8.035 | 8.035 | 7.837 | 7.863 | 73,487,336 | -0.15(-1.90%) |
Jul 06, 2009 | 7.934 | 8.044 | 7.902 | 8.015 | 79,104,776 | +0.07(+0.85%) |
Jul 02, 2009 | 8.077 | 8.077 | 7.909 | 7.947 | 83,552,408 | -0.16(-1.91%) |