Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.558 | 8.654 | 8.011 | 8.129 | 13,622,622 | -0.46(-5.32%) |
Oct 29, 2009 | 8.461 | 8.807 | 8.405 | 8.585 | 8,475,729 | +0.19(+2.22%) |
Oct 28, 2009 | 9.083 | 9.083 | 8.378 | 8.398 | 11,309,284 | -0.65(-7.19%) |
Oct 27, 2009 | 9.547 | 9.651 | 8.931 | 9.049 | 11,913,678 | -0.37(-3.89%) |
Oct 26, 2009 | 9.353 | 9.858 | 9.263 | 9.415 | 8,908,374 | +0.05(+0.52%) |
Oct 23, 2009 | 9.312 | 9.436 | 9.201 | 9.367 | 7,571,645 | -0.18(-1.88%) |
Oct 22, 2009 | 9.069 | 9.644 | 8.966 | 9.547 | 7,745,917 | +0.55(+6.15%) |
Oct 21, 2009 | 9.402 | 9.575 | 8.983 | 8.993 | 6,390,092 | -0.43(-4.55%) |
Oct 20, 2009 | 9.284 | 9.460 | 9.270 | 9.422 | 4,757,401 | -0.12(-1.23%) |
Oct 19, 2009 | 9.519 | 9.678 | 9.443 | 9.540 | 5,055,234 | +0.06(+0.66%) |
Oct 16, 2009 | 9.817 | 9.927 | 9.422 | 9.478 | 6,253,041 | -0.01(-0.15%) |
Oct 15, 2009 | 9.464 | 9.554 | 9.422 | 9.492 | 4,047,190 | -0.02(-0.21%) |
Oct 14, 2009 | 9.395 | 9.526 | 9.367 | 9.512 | 5,402,093 | +0.28(+3.00%) |
Oct 13, 2009 | 9.056 | 9.319 | 8.986 | 9.236 | 4,830,301 | +0.13(+1.44%) |
Oct 12, 2009 | 9.222 | 9.256 | 9.035 | 9.104 | 3,689,175 | +0.19(+2.17%) |
Oct 09, 2009 | 8.986 | 9.069 | 8.862 | 8.910 | 3,320,836 | -0.08(-0.85%) |
Oct 08, 2009 | 8.814 | 9.256 | 8.731 | 8.986 | 5,128,604 | +0.30(+3.51%) |
Oct 07, 2009 | 8.731 | 8.772 | 8.571 | 8.682 | 5,768,343 | -0.06(-0.63%) |
Oct 06, 2009 | 8.827 | 9.021 | 8.654 | 8.737 | 4,279,007 | +0.00(+0.00%) |
Oct 05, 2009 | 8.433 | 8.862 | 8.398 | 8.737 | 5,505,418 | +0.37(+4.38%) |
Oct 02, 2009 | 8.544 | 8.544 | 8.212 | 8.371 | 7,452,378 | -0.29(-3.35%) |
Oct 01, 2009 | 8.945 | 8.945 | 8.620 | 8.661 | 7,230,620 | -0.28(-3.10%) |
Sep 30, 2009 | 9.277 | 9.339 | 8.890 | 8.938 | 6,534,232 | -0.33(-3.51%) |
Sep 29, 2009 | 9.215 | 9.429 | 9.166 | 9.263 | 4,465,878 | +0.09(+0.97%) |
Sep 28, 2009 | 8.903 | 9.256 | 8.862 | 9.174 | 3,653,837 | +0.30(+3.36%) |
Sep 25, 2009 | 9.014 | 9.159 | 8.807 | 8.876 | 5,082,459 | -0.19(-2.06%) |
Sep 24, 2009 | 9.450 | 9.450 | 8.990 | 9.063 | 7,137,484 | -0.27(-2.89%) |
Sep 23, 2009 | 9.485 | 9.588 | 9.305 | 9.332 | 6,166,130 | -0.11(-1.17%) |
Sep 22, 2009 | 9.644 | 9.706 | 9.402 | 9.443 | 5,617,830 | -0.01(-0.07%) |
Sep 21, 2009 | 9.644 | 9.734 | 9.381 | 9.450 | 6,876,643 | -0.33(-3.33%) |
Sep 18, 2009 | 10.16 | 10.25 | 9.568 | 9.775 | 9,002,946 | -0.31(-3.09%) |
Sep 17, 2009 | 10.35 | 10.42 | 9.990 | 10.09 | 7,132,484 | -0.00(-0.00%) |
Sep 16, 2009 | 10.10 | 10.58 | 9.914 | 10.09 | 11,559,143 | +0.12(+1.18%) |
Sep 15, 2009 | 9.858 | 10.09 | 9.803 | 9.969 | 5,014,777 | +0.12(+1.19%) |
Sep 14, 2009 | 9.720 | 9.969 | 9.651 | 9.851 | 5,427,344 | +0.04(+0.42%) |
Sep 11, 2009 | 10.08 | 10.16 | 9.734 | 9.810 | 7,462,262 | -0.03(-0.28%) |
Sep 10, 2009 | 9.727 | 10.04 | 9.630 | 9.837 | 5,462,725 | +0.10(+0.99%) |
Sep 09, 2009 | 9.505 | 9.865 | 9.464 | 9.741 | 6,751,034 | +0.19(+1.96%) |
Sep 08, 2009 | 9.408 | 9.630 | 9.236 | 9.554 | 8,009,533 | +0.51(+5.58%) |
Sep 04, 2009 | 8.869 | 9.104 | 8.779 | 9.049 | 3,998,120 | +0.18(+2.03%) |
Sep 03, 2009 | 8.890 | 8.986 | 8.564 | 8.869 | 9,558,250 | +0.05(+0.55%) |
Sep 02, 2009 | 9.277 | 9.312 | 8.800 | 8.820 | 11,998,728 | -0.55(-5.83%) |
Sep 01, 2009 | 9.976 | 10.25 | 9.298 | 9.367 | 8,963,651 | -0.65(-6.49%) |
Aug 31, 2009 | 9.886 | 10.07 | 9.547 | 10.02 | 8,045,502 | -0.02(-0.21%) |
Aug 28, 2009 | 10.24 | 10.36 | 9.920 | 10.04 | 6,336,386 | -0.12(-1.23%) |
Aug 27, 2009 | 9.962 | 10.24 | 9.713 | 10.16 | 5,629,886 | +0.18(+1.80%) |
Aug 26, 2009 | 10.07 | 10.40 | 9.914 | 9.983 | 6,688,217 | -0.12(-1.23%) |
Aug 25, 2009 | 10.04 | 10.37 | 9.900 | 10.11 | 6,116,224 | +0.17(+1.74%) |
Aug 24, 2009 | 9.962 | 10.12 | 9.858 | 9.934 | 5,793,731 | +0.00(+0.00%) |
Aug 21, 2009 | 9.464 | 9.990 | 9.408 | 9.934 | 9,390,633 | +0.60(+6.45%) |
Aug 20, 2009 | 9.498 | 9.630 | 9.298 | 9.332 | 6,042,198 | -0.18(-1.89%) |
Aug 19, 2009 | 9.256 | 9.623 | 9.083 | 9.512 | 4,650,406 | +0.13(+1.40%) |
Aug 18, 2009 | 9.194 | 9.429 | 9.139 | 9.381 | 4,237,345 | +0.15(+1.65%) |
Aug 17, 2009 | 9.429 | 9.505 | 9.097 | 9.229 | 10,105,823 | -0.53(-5.46%) |
Aug 14, 2009 | 10.12 | 10.22 | 9.581 | 9.761 | 8,059,685 | -0.48(-4.73%) |
Aug 13, 2009 | 10.22 | 10.31 | 9.900 | 10.25 | 4,734,994 | +0.11(+1.09%) |
Aug 12, 2009 | 10.07 | 10.25 | 9.997 | 10.13 | 7,200,829 | +0.26(+2.59%) |
Aug 11, 2009 | 9.927 | 10.09 | 9.817 | 9.879 | 7,469,282 | -0.18(-1.79%) |
Aug 10, 2009 | 10.44 | 10.49 | 9.979 | 10.06 | 8,734,651 | -0.41(-3.90%) |
Aug 07, 2009 | 10.29 | 10.72 | 10.23 | 10.47 | 8,150,600 | +0.36(+3.56%) |
Aug 06, 2009 | 9.920 | 10.25 | 9.754 | 10.11 | 7,840,652 | +0.26(+2.67%) |
Aug 05, 2009 | 10.11 | 10.39 | 9.713 | 9.844 | 8,840,962 | -0.12(-1.25%) |
Aug 04, 2009 | 9.478 | 10.32 | 9.443 | 9.969 | 9,964,148 | +0.42(+4.34%) |