Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.561 | 8.658 | 8.014 | 8.132 | 13,617,408 | -0.46(-5.32%) |
Oct 29, 2009 | 8.464 | 8.810 | 8.409 | 8.589 | 8,472,484 | +0.19(+2.22%) |
Oct 28, 2009 | 9.087 | 9.087 | 8.381 | 8.402 | 11,304,956 | -0.65(-7.19%) |
Oct 27, 2009 | 9.550 | 9.654 | 8.935 | 9.052 | 11,909,119 | -0.37(-3.89%) |
Oct 26, 2009 | 9.357 | 9.862 | 9.267 | 9.419 | 8,904,964 | +0.05(+0.52%) |
Oct 23, 2009 | 9.315 | 9.440 | 9.204 | 9.371 | 7,568,747 | -0.18(-1.88%) |
Oct 22, 2009 | 9.073 | 9.647 | 8.969 | 9.550 | 7,742,952 | +0.55(+6.15%) |
Oct 21, 2009 | 9.405 | 9.578 | 8.986 | 8.997 | 6,387,646 | -0.43(-4.55%) |
Oct 20, 2009 | 9.288 | 9.464 | 9.274 | 9.426 | 4,755,580 | -0.12(-1.23%) |
Oct 19, 2009 | 9.523 | 9.682 | 9.447 | 9.544 | 5,053,299 | +0.06(+0.66%) |
Oct 16, 2009 | 9.820 | 9.931 | 9.426 | 9.481 | 6,250,647 | -0.01(-0.15%) |
Oct 15, 2009 | 9.467 | 9.557 | 9.426 | 9.496 | 4,045,641 | -0.02(-0.21%) |
Oct 14, 2009 | 9.398 | 9.530 | 9.371 | 9.516 | 5,400,025 | +0.28(+3.00%) |
Oct 13, 2009 | 9.059 | 9.322 | 8.990 | 9.239 | 4,828,452 | +0.13(+1.44%) |
Oct 12, 2009 | 9.225 | 9.260 | 9.038 | 9.108 | 3,687,763 | +0.19(+2.17%) |
Oct 09, 2009 | 8.990 | 9.073 | 8.865 | 8.914 | 3,319,565 | -0.08(-0.85%) |
Oct 08, 2009 | 8.817 | 9.260 | 8.734 | 8.990 | 5,126,641 | +0.30(+3.51%) |
Oct 07, 2009 | 8.734 | 8.775 | 8.575 | 8.685 | 5,766,135 | -0.06(-0.63%) |
Oct 06, 2009 | 8.831 | 9.025 | 8.658 | 8.741 | 4,277,370 | +0.00(+0.00%) |
Oct 05, 2009 | 8.436 | 8.865 | 8.402 | 8.741 | 5,503,310 | +0.37(+4.38%) |
Oct 02, 2009 | 8.547 | 8.547 | 8.215 | 8.374 | 7,449,526 | -0.29(-3.35%) |
Oct 01, 2009 | 8.948 | 8.948 | 8.623 | 8.665 | 7,227,853 | -0.28(-3.10%) |
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%) |