Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.604 | 8.701 | 8.054 | 8.173 | 13,549,342 | -0.46(-5.32%) |
Oct 29, 2009 | 8.506 | 8.854 | 8.451 | 8.632 | 8,430,135 | +0.19(+2.22%) |
Oct 28, 2009 | 9.132 | 9.132 | 8.423 | 8.444 | 11,248,448 | -0.65(-7.19%) |
Oct 27, 2009 | 9.598 | 9.703 | 8.979 | 9.098 | 11,849,591 | -0.37(-3.89%) |
Oct 26, 2009 | 9.404 | 9.911 | 9.313 | 9.466 | 8,860,452 | +0.05(+0.52%) |
Oct 23, 2009 | 9.362 | 9.487 | 9.251 | 9.418 | 7,530,915 | -0.18(-1.88%) |
Oct 22, 2009 | 9.119 | 9.696 | 9.014 | 9.598 | 7,704,249 | +0.56(+6.15%) |
Oct 21, 2009 | 9.452 | 9.626 | 9.032 | 9.042 | 6,355,717 | -0.43(-4.55%) |
Oct 20, 2009 | 9.334 | 9.512 | 9.320 | 9.473 | 4,731,809 | -0.12(-1.23%) |
Oct 19, 2009 | 9.571 | 9.731 | 9.494 | 9.592 | 5,028,040 | +0.06(+0.66%) |
Oct 16, 2009 | 9.870 | 9.981 | 9.473 | 9.529 | 6,219,403 | -0.01(-0.15%) |
Oct 15, 2009 | 9.515 | 9.605 | 9.473 | 9.544 | 4,025,419 | -0.02(-0.21%) |
Oct 14, 2009 | 9.445 | 9.578 | 9.418 | 9.564 | 5,373,033 | +0.28(+3.00%) |
Oct 13, 2009 | 9.105 | 9.369 | 9.035 | 9.285 | 4,804,317 | +0.13(+1.44%) |
Oct 12, 2009 | 9.272 | 9.306 | 9.084 | 9.153 | 3,669,330 | +0.19(+2.17%) |
Oct 09, 2009 | 9.035 | 9.119 | 8.910 | 8.959 | 3,302,972 | -0.08(-0.85%) |
Oct 08, 2009 | 8.861 | 9.306 | 8.778 | 9.035 | 5,101,015 | +0.31(+3.51%) |
Oct 07, 2009 | 8.778 | 8.819 | 8.618 | 8.729 | 5,737,313 | -0.01(-0.11%) |
Oct 06, 2009 | 8.829 | 9.023 | 8.656 | 8.739 | 4,278,314 | +0.00(+0.00%) |
Oct 05, 2009 | 8.434 | 8.863 | 8.400 | 8.739 | 5,504,526 | +0.37(+4.38%) |
Oct 02, 2009 | 8.545 | 8.545 | 8.213 | 8.372 | 7,451,171 | -0.29(-3.35%) |
Oct 01, 2009 | 8.946 | 8.946 | 8.621 | 8.663 | 7,229,449 | -0.28(-3.10%) |
Sep 30, 2009 | 9.279 | 9.341 | 8.891 | 8.940 | 6,533,173 | -0.33(-3.51%) |
Sep 29, 2009 | 9.216 | 9.431 | 9.168 | 9.265 | 4,465,155 | +0.09(+0.97%) |
Sep 28, 2009 | 8.905 | 9.258 | 8.863 | 9.176 | 3,653,245 | +0.30(+3.36%) |
Sep 25, 2009 | 9.016 | 9.161 | 8.808 | 8.877 | 5,081,636 | -0.19(-2.06%) |
Sep 24, 2009 | 9.452 | 9.452 | 8.991 | 9.064 | 7,136,328 | -0.27(-2.89%) |
Sep 23, 2009 | 9.486 | 9.590 | 9.306 | 9.334 | 6,165,131 | -0.11(-1.17%) |
Sep 22, 2009 | 9.645 | 9.708 | 9.403 | 9.445 | 5,616,920 | -0.01(-0.07%) |
Sep 21, 2009 | 9.645 | 9.735 | 9.382 | 9.452 | 6,875,529 | -0.33(-3.33%) |
Sep 18, 2009 | 10.16 | 10.25 | 9.569 | 9.777 | 9,001,488 | -0.31(-3.09%) |
Sep 17, 2009 | 10.35 | 10.42 | 9.991 | 10.09 | 7,131,329 | -0.00(-0.00%) |
Sep 16, 2009 | 10.10 | 10.58 | 9.915 | 10.09 | 11,557,271 | +0.12(+1.18%) |
Sep 15, 2009 | 9.860 | 10.09 | 9.804 | 9.970 | 5,013,965 | +0.12(+1.19%) |
Sep 14, 2009 | 9.721 | 9.970 | 9.652 | 9.853 | 5,426,465 | +0.04(+0.42%) |
Sep 11, 2009 | 10.08 | 10.16 | 9.735 | 9.811 | 7,461,054 | -0.03(-0.28%) |
Sep 10, 2009 | 9.728 | 10.05 | 9.631 | 9.839 | 5,461,840 | +0.10(+0.99%) |
Sep 09, 2009 | 9.507 | 9.867 | 9.465 | 9.742 | 6,749,941 | +0.19(+1.96%) |
Sep 08, 2009 | 9.410 | 9.631 | 9.237 | 9.555 | 8,008,236 | +0.51(+5.58%) |
Sep 04, 2009 | 8.870 | 9.106 | 8.780 | 9.050 | 3,997,472 | +0.18(+2.03%) |
Sep 03, 2009 | 8.891 | 8.988 | 8.566 | 8.870 | 9,556,702 | +0.05(+0.55%) |
Sep 02, 2009 | 9.279 | 9.313 | 8.801 | 8.822 | 11,996,784 | -0.55(-5.83%) |
Sep 01, 2009 | 9.977 | 10.25 | 9.299 | 9.368 | 8,962,199 | -0.65(-6.49%) |
Aug 31, 2009 | 9.887 | 10.07 | 9.548 | 10.02 | 8,044,199 | -0.02(-0.21%) |
Aug 28, 2009 | 10.24 | 10.36 | 9.922 | 10.04 | 6,335,359 | -0.12(-1.23%) |
Aug 27, 2009 | 9.964 | 10.24 | 9.714 | 10.16 | 5,628,974 | +0.18(+1.80%) |
Aug 26, 2009 | 10.07 | 10.40 | 9.915 | 9.984 | 6,687,134 | -0.12(-1.23%) |
Aug 25, 2009 | 10.04 | 10.37 | 9.901 | 10.11 | 6,115,233 | +0.17(+1.74%) |
Aug 24, 2009 | 9.964 | 10.12 | 9.860 | 9.936 | 5,792,792 | +0.00(+0.00%) |
Aug 21, 2009 | 9.465 | 9.991 | 9.410 | 9.936 | 9,389,112 | +0.60(+6.45%) |
Aug 20, 2009 | 9.500 | 9.631 | 9.299 | 9.334 | 6,041,220 | -0.18(-1.89%) |
Aug 19, 2009 | 9.258 | 9.624 | 9.085 | 9.514 | 4,649,653 | +0.13(+1.40%) |
Aug 18, 2009 | 9.196 | 9.431 | 9.140 | 9.382 | 4,236,659 | +0.15(+1.65%) |
Aug 17, 2009 | 9.431 | 9.507 | 9.099 | 9.230 | 10,104,186 | -0.53(-5.46%) |
Aug 14, 2009 | 10.12 | 10.23 | 9.583 | 9.763 | 8,058,380 | -0.48(-4.73%) |
Aug 13, 2009 | 10.23 | 10.32 | 9.901 | 10.25 | 4,734,228 | +0.11(+1.09%) |
Aug 12, 2009 | 10.07 | 10.25 | 9.998 | 10.14 | 7,199,662 | +0.26(+2.59%) |
Aug 11, 2009 | 9.929 | 10.09 | 9.818 | 9.881 | 7,468,072 | -0.18(-1.79%) |
Aug 10, 2009 | 10.44 | 10.49 | 9.981 | 10.06 | 8,733,237 | -0.41(-3.90%) |
Aug 07, 2009 | 10.29 | 10.72 | 10.23 | 10.47 | 8,149,280 | +0.36(+3.56%) |
Aug 06, 2009 | 9.922 | 10.25 | 9.756 | 10.11 | 7,839,382 | +0.26(+2.67%) |
Aug 05, 2009 | 10.12 | 10.39 | 9.714 | 9.846 | 8,839,531 | -0.12(-1.25%) |
Aug 04, 2009 | 9.479 | 10.32 | 9.445 | 9.970 | 9,962,534 | +0.42(+4.34%) |