Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.565 | 9.643 | 9.354 | 9.451 | 4,231,404 | -0.09(-0.90%) |
Sep 29, 2009 | 9.651 | 9.822 | 9.529 | 9.536 | 2,584,619 | -0.15(-1.55%) |
Sep 28, 2009 | 9.558 | 9.686 | 9.393 | 9.686 | 2,753,122 | +0.16(+1.73%) |
Sep 25, 2009 | 9.465 | 9.593 | 9.272 | 9.522 | 4,040,096 | -0.04(-0.37%) |
Sep 24, 2009 | 9.915 | 9.950 | 9.465 | 9.558 | 2,473,840 | -0.29(-2.90%) |
Sep 23, 2009 | 9.915 | 10.04 | 9.765 | 9.843 | 2,780,504 | -0.06(-0.65%) |
Sep 22, 2009 | 9.815 | 9.915 | 9.715 | 9.908 | 3,114,242 | +0.20(+2.06%) |
Sep 21, 2009 | 9.779 | 9.872 | 9.679 | 9.708 | 2,746,104 | -0.21(-2.16%) |
Sep 18, 2009 | 10.14 | 10.22 | 9.893 | 9.922 | 4,678,656 | -0.16(-1.56%) |
Sep 17, 2009 | 10.52 | 10.56 | 10.07 | 10.08 | 5,033,852 | -0.07(-0.70%) |
Sep 16, 2009 | 9.808 | 10.59 | 9.715 | 10.15 | 9,098,149 | +0.37(+3.80%) |
Sep 15, 2009 | 9.315 | 9.822 | 9.222 | 9.779 | 3,436,699 | +0.44(+4.66%) |
Sep 14, 2009 | 9.286 | 9.343 | 9.122 | 9.343 | 2,262,804 | +0.00(+0.00%) |
Sep 11, 2009 | 9.301 | 9.429 | 9.265 | 9.343 | 2,349,074 | +0.00(+0.00%) |
Sep 10, 2009 | 9.486 | 9.486 | 9.165 | 9.343 | 2,900,377 | -0.14(-1.51%) |
Sep 09, 2009 | 9.201 | 9.522 | 9.136 | 9.486 | 3,788,342 | +0.37(+4.02%) |
Sep 08, 2009 | 9.092 | 9.176 | 8.881 | 9.120 | 3,010,946 | +0.13(+1.49%) |
Sep 04, 2009 | 8.937 | 9.043 | 8.782 | 8.986 | 3,413,376 | +0.05(+0.55%) |
Sep 03, 2009 | 8.691 | 8.986 | 8.691 | 8.937 | 4,116,363 | +0.26(+3.00%) |
Sep 02, 2009 | 8.712 | 8.846 | 8.614 | 8.677 | 3,602,953 | -0.20(-2.30%) |
Sep 01, 2009 | 9.345 | 9.415 | 8.853 | 8.881 | 4,904,789 | -0.53(-5.61%) |
Aug 31, 2009 | 9.338 | 9.471 | 9.310 | 9.408 | 2,978,636 | -0.06(-0.67%) |
Aug 28, 2009 | 9.682 | 9.718 | 9.387 | 9.471 | 2,776,438 | -0.13(-1.32%) |
Aug 27, 2009 | 9.584 | 9.661 | 9.429 | 9.598 | 3,050,306 | +0.05(+0.52%) |
Aug 26, 2009 | 9.521 | 9.788 | 9.422 | 9.549 | 4,242,503 | -0.04(-0.44%) |
Aug 25, 2009 | 9.457 | 9.640 | 9.422 | 9.591 | 4,139,216 | +0.20(+2.17%) |
Aug 24, 2009 | 9.682 | 9.802 | 9.310 | 9.387 | 3,851,196 | -0.18(-1.91%) |
Aug 21, 2009 | 9.464 | 9.626 | 9.352 | 9.570 | 3,299,839 | +0.23(+2.41%) |
Aug 20, 2009 | 9.127 | 9.387 | 9.078 | 9.345 | 3,291,140 | +0.24(+2.63%) |
Aug 19, 2009 | 8.965 | 9.345 | 8.839 | 9.106 | 3,990,461 | -0.02(-0.23%) |
Aug 18, 2009 | 9.148 | 9.275 | 8.986 | 9.127 | 3,391,195 | -0.06(-0.69%) |
Aug 17, 2009 | 9.204 | 9.317 | 9.025 | 9.190 | 4,346,359 | -0.31(-3.26%) |
Aug 14, 2009 | 9.478 | 9.584 | 9.218 | 9.500 | 4,452,908 | -0.06(-0.66%) |
Aug 13, 2009 | 9.542 | 9.570 | 9.134 | 9.563 | 5,202,533 | +0.18(+1.87%) |
Aug 12, 2009 | 9.211 | 9.471 | 9.162 | 9.387 | 3,558,534 | +0.13(+1.37%) |
Aug 11, 2009 | 9.500 | 9.619 | 9.078 | 9.260 | 4,617,330 | -0.35(-3.66%) |
Aug 10, 2009 | 9.485 | 9.718 | 9.289 | 9.612 | 4,056,928 | -0.08(-0.80%) |
Aug 07, 2009 | 9.528 | 9.914 | 9.359 | 9.689 | 4,245,831 | +0.32(+3.45%) |
Aug 06, 2009 | 9.598 | 9.633 | 9.204 | 9.366 | 5,238,370 | -0.08(-0.89%) |
Aug 05, 2009 | 9.359 | 9.500 | 9.225 | 9.450 | 5,321,769 | +0.13(+1.43%) |
Aug 04, 2009 | 9.155 | 9.324 | 8.930 | 9.317 | 3,874,717 | +0.08(+0.91%) |
Aug 03, 2009 | 9.120 | 9.303 | 9.043 | 9.232 | 4,297,742 | +0.22(+2.42%) |
Jul 31, 2009 | 8.789 | 9.064 | 8.712 | 9.014 | 4,586,339 | +0.20(+2.31%) |
Jul 30, 2009 | 8.895 | 8.979 | 8.789 | 8.810 | 5,889,201 | +0.08(+0.89%) |
Jul 29, 2009 | 8.670 | 8.888 | 8.628 | 8.733 | 5,377,964 | -0.09(-1.04%) |
Jul 28, 2009 | 8.487 | 8.853 | 8.480 | 8.825 | 5,008,797 | +0.26(+3.04%) |
Jul 27, 2009 | 8.304 | 8.649 | 8.290 | 8.564 | 3,525,909 | +0.21(+2.53%) |
Jul 24, 2009 | 8.283 | 8.396 | 8.185 | 8.353 | 315 | +0.00(+0.00%) |
Jul 23, 2009 | 8.121 | 8.403 | 8.016 | 8.353 | 4,223,136 | +0.25(+3.04%) |
Jul 22, 2009 | 8.051 | 8.220 | 7.932 | 8.107 | 7,744,847 | -0.13(-1.62%) |
Jul 21, 2009 | 8.705 | 8.747 | 8.192 | 8.241 | 5,119,668 | -0.44(-5.02%) |
Jul 20, 2009 | 8.564 | 8.782 | 8.417 | 8.677 | 5,733,436 | +0.18(+2.07%) |
Jul 17, 2009 | 8.529 | 8.796 | 8.128 | 8.501 | 14,755,369 | -0.41(-4.65%) |
Jul 16, 2009 | 8.557 | 8.986 | 8.431 | 8.916 | 6,567,521 | +0.27(+3.17%) |
Jul 15, 2009 | 8.557 | 8.719 | 8.473 | 8.642 | 5,786,675 | +0.17(+1.99%) |
Jul 14, 2009 | 8.607 | 8.607 | 8.290 | 8.473 | 3,769,764 | -0.06(-0.66%) |
Jul 13, 2009 | 8.248 | 8.536 | 8.234 | 8.529 | 4,670,991 | +0.48(+5.94%) |
Jul 10, 2009 | 7.974 | 8.157 | 7.910 | 8.051 | 3,463,722 | +0.05(+0.62%) |
Jul 09, 2009 | 7.967 | 8.142 | 7.903 | 8.002 | 3,156,227 | +0.14(+1.79%) |
Jul 08, 2009 | 7.847 | 8.100 | 7.707 | 7.861 | 6,759,846 | +0.02(+0.27%) |
Jul 07, 2009 | 8.065 | 8.171 | 7.833 | 7.840 | 5,730,283 | -0.23(-2.79%) |
Jul 06, 2009 | 7.819 | 8.290 | 7.819 | 8.065 | 5,817,387 | +0.15(+1.96%) |
Jul 02, 2009 | 8.135 | 8.290 | 7.910 | 7.910 | 4,420,781 | -0.38(-4.58%) |