Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.281 | 9.343 | 8.893 | 8.941 | 6,531,731 | -0.33(-3.51%) |
Sep 29, 2009 | 9.218 | 9.433 | 9.170 | 9.267 | 4,464,168 | +0.09(+0.97%) |
Sep 28, 2009 | 8.907 | 9.260 | 8.865 | 9.178 | 3,652,439 | +0.30(+3.36%) |
Sep 25, 2009 | 9.018 | 9.163 | 8.810 | 8.879 | 5,080,514 | -0.19(-2.06%) |
Sep 24, 2009 | 9.454 | 9.454 | 8.993 | 9.066 | 7,134,752 | -0.27(-2.89%) |
Sep 23, 2009 | 9.488 | 9.592 | 9.308 | 9.336 | 6,163,770 | -0.11(-1.17%) |
Sep 22, 2009 | 9.647 | 9.710 | 9.405 | 9.447 | 5,615,680 | -0.01(-0.07%) |
Sep 21, 2009 | 9.647 | 9.737 | 9.384 | 9.454 | 6,874,011 | -0.33(-3.33%) |
Sep 18, 2009 | 10.17 | 10.25 | 9.571 | 9.779 | 8,999,500 | -0.31(-3.09%) |
Sep 17, 2009 | 10.35 | 10.42 | 9.993 | 10.09 | 7,129,754 | -0.00(-0.00%) |
Sep 16, 2009 | 10.10 | 10.58 | 9.917 | 10.09 | 11,554,718 | +0.12(+1.18%) |
Sep 15, 2009 | 9.862 | 10.09 | 9.807 | 9.973 | 5,012,858 | +0.12(+1.19%) |
Sep 14, 2009 | 9.724 | 9.973 | 9.654 | 9.855 | 5,425,267 | +0.04(+0.42%) |
Sep 11, 2009 | 10.08 | 10.16 | 9.737 | 9.813 | 7,459,406 | -0.03(-0.28%) |
Sep 10, 2009 | 9.730 | 10.05 | 9.634 | 9.841 | 5,460,634 | +0.10(+0.99%) |
Sep 09, 2009 | 9.509 | 9.869 | 9.467 | 9.744 | 6,748,450 | +0.19(+1.96%) |
Sep 08, 2009 | 9.412 | 9.634 | 9.239 | 9.557 | 8,006,467 | +0.51(+5.58%) |
Sep 04, 2009 | 8.872 | 9.108 | 8.782 | 9.052 | 3,996,590 | +0.18(+2.03%) |
Sep 03, 2009 | 8.893 | 8.990 | 8.568 | 8.872 | 9,554,592 | +0.05(+0.55%) |
Sep 02, 2009 | 9.281 | 9.315 | 8.803 | 8.824 | 11,994,135 | -0.55(-5.83%) |
Sep 01, 2009 | 9.980 | 10.26 | 9.301 | 9.371 | 8,960,220 | -0.65(-6.49%) |
Aug 31, 2009 | 9.890 | 10.07 | 9.550 | 10.02 | 8,042,422 | -0.02(-0.21%) |
Aug 28, 2009 | 10.24 | 10.36 | 9.924 | 10.04 | 6,333,960 | -0.12(-1.22%) |
Aug 27, 2009 | 9.966 | 10.24 | 9.717 | 10.17 | 5,627,731 | +0.18(+1.80%) |
Aug 26, 2009 | 10.08 | 10.40 | 9.917 | 9.986 | 6,685,657 | -0.12(-1.23%) |
Aug 25, 2009 | 10.04 | 10.37 | 9.903 | 10.11 | 6,113,883 | +0.17(+1.74%) |
Aug 24, 2009 | 9.966 | 10.12 | 9.862 | 9.938 | 5,791,513 | +0.00(+0.00%) |
Aug 21, 2009 | 9.467 | 9.993 | 9.412 | 9.938 | 9,387,038 | +0.60(+6.45%) |
Aug 20, 2009 | 9.502 | 9.634 | 9.301 | 9.336 | 6,039,886 | -0.18(-1.89%) |
Aug 19, 2009 | 9.260 | 9.627 | 9.087 | 9.516 | 4,648,627 | +0.13(+1.40%) |
Aug 18, 2009 | 9.198 | 9.433 | 9.142 | 9.384 | 4,235,723 | +0.15(+1.65%) |
Aug 17, 2009 | 9.433 | 9.509 | 9.101 | 9.232 | 10,101,955 | -0.53(-5.46%) |
Aug 14, 2009 | 10.12 | 10.23 | 9.585 | 9.765 | 8,056,600 | -0.48(-4.73%) |
Aug 13, 2009 | 10.23 | 10.32 | 9.903 | 10.25 | 4,733,182 | +0.11(+1.09%) |
Aug 12, 2009 | 10.08 | 10.26 | 10.00 | 10.14 | 7,198,073 | +0.26(+2.59%) |
Aug 11, 2009 | 9.931 | 10.09 | 9.820 | 9.883 | 7,466,423 | -0.18(-1.79%) |
Aug 10, 2009 | 10.44 | 10.49 | 9.983 | 10.06 | 8,731,308 | -0.41(-3.90%) |
Aug 07, 2009 | 10.29 | 10.73 | 10.24 | 10.47 | 8,147,480 | +0.36(+3.56%) |
Aug 06, 2009 | 9.924 | 10.26 | 9.758 | 10.11 | 7,837,651 | +0.26(+2.67%) |
Aug 05, 2009 | 10.12 | 10.39 | 9.717 | 9.848 | 8,837,579 | -0.12(-1.25%) |
Aug 04, 2009 | 9.481 | 10.33 | 9.447 | 9.973 | 9,960,334 | +0.42(+4.34%) |
Aug 03, 2009 | 9.897 | 9.897 | 9.516 | 9.557 | 10,695,723 | -0.08(-0.86%) |
Jul 31, 2009 | 9.232 | 9.966 | 9.211 | 9.640 | 9,814,033 | +0.35(+3.72%) |
Jul 30, 2009 | 9.066 | 9.467 | 8.962 | 9.294 | 7,113,286 | +0.44(+5.00%) |
Jul 29, 2009 | 9.018 | 9.191 | 8.796 | 8.852 | 12,514,537 | -0.26(-2.89%) |
Jul 28, 2009 | 8.395 | 9.294 | 8.312 | 9.114 | 21,800,592 | +1.20(+15.22%) |
Jul 27, 2009 | 7.620 | 8.042 | 7.599 | 7.910 | 10,967,092 | +0.26(+3.44%) |
Jul 24, 2009 | 7.364 | 7.730 | 7.246 | 7.647 | 4,045 | +0.22(+2.98%) |
Jul 23, 2009 | 6.851 | 7.474 | 6.789 | 7.426 | 10,923,829 | +0.59(+8.60%) |
Jul 22, 2009 | 6.796 | 7.135 | 6.741 | 6.838 | 6,254,303 | -0.03(-0.40%) |
Jul 21, 2009 | 7.004 | 7.135 | 6.803 | 6.865 | 4,514,162 | -0.03(-0.40%) |
Jul 20, 2009 | 6.727 | 7.004 | 6.727 | 6.893 | 3,958,346 | +0.19(+2.89%) |
Jul 17, 2009 | 6.568 | 6.879 | 6.526 | 6.699 | 7,155,552 | +0.10(+1.57%) |
Jul 16, 2009 | 6.346 | 6.672 | 6.284 | 6.595 | 8,299,671 | +0.24(+3.70%) |
Jul 15, 2009 | 6.083 | 6.388 | 6.007 | 6.360 | 7,807,415 | +0.35(+5.88%) |
Jul 14, 2009 | 5.689 | 6.021 | 5.654 | 6.007 | 10,191,882 | +0.08(+1.28%) |
Jul 13, 2009 | 5.806 | 5.966 | 5.800 | 5.931 | 7,641,265 | +0.15(+2.63%) |
Jul 10, 2009 | 5.883 | 5.966 | 5.723 | 5.779 | 4,446,188 | -0.16(-2.68%) |
Jul 09, 2009 | 5.772 | 6.042 | 5.739 | 5.938 | 6,001,707 | +0.24(+4.13%) |
Jul 08, 2009 | 5.834 | 5.834 | 5.640 | 5.703 | 8,226,282 | -0.03(-0.48%) |
Jul 07, 2009 | 6.014 | 6.069 | 5.716 | 5.730 | 6,918,121 | -0.30(-5.05%) |
Jul 06, 2009 | 6.249 | 6.409 | 5.979 | 6.035 | 7,412,249 | -0.26(-4.18%) |
Jul 02, 2009 | 6.367 | 6.429 | 6.256 | 6.298 | 6,221,316 | -0.19(-2.99%) |