Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.242 | 9.304 | 8.856 | 8.904 | 6,559,199 | -0.32(-3.51%) |
Sep 29, 2009 | 9.180 | 9.393 | 9.131 | 9.228 | 4,482,942 | +0.09(+0.97%) |
Sep 28, 2009 | 8.870 | 9.221 | 8.828 | 9.139 | 3,667,798 | +0.30(+3.36%) |
Sep 25, 2009 | 8.980 | 9.125 | 8.773 | 8.842 | 5,101,879 | -0.19(-2.06%) |
Sep 24, 2009 | 9.414 | 9.414 | 8.956 | 9.028 | 7,164,756 | -0.27(-2.89%) |
Sep 23, 2009 | 9.448 | 9.552 | 9.269 | 9.297 | 6,189,690 | -0.11(-1.17%) |
Sep 22, 2009 | 9.607 | 9.669 | 9.366 | 9.407 | 5,639,296 | -0.01(-0.07%) |
Sep 21, 2009 | 9.607 | 9.697 | 9.345 | 9.414 | 6,902,918 | -0.32(-3.33%) |
Sep 18, 2009 | 10.12 | 10.21 | 9.531 | 9.738 | 9,037,345 | -0.31(-3.09%) |
Sep 17, 2009 | 10.31 | 10.38 | 9.952 | 10.05 | 7,159,737 | +0.00(+0.00%) |
Sep 16, 2009 | 10.06 | 10.54 | 9.876 | 10.05 | 11,603,310 | +0.12(+1.18%) |
Sep 15, 2009 | 9.821 | 10.05 | 9.765 | 9.931 | 5,033,939 | +0.12(+1.19%) |
Sep 14, 2009 | 9.683 | 9.931 | 9.614 | 9.814 | 5,448,082 | +0.04(+0.42%) |
Sep 11, 2009 | 10.04 | 10.12 | 9.697 | 9.772 | 7,490,775 | -0.03(-0.28%) |
Sep 10, 2009 | 9.690 | 10.01 | 9.593 | 9.800 | 5,483,597 | +0.10(+0.99%) |
Sep 09, 2009 | 9.469 | 9.828 | 9.428 | 9.703 | 6,776,830 | +0.19(+1.96%) |
Sep 08, 2009 | 9.373 | 9.593 | 9.200 | 9.517 | 8,040,137 | +0.50(+5.58%) |
Sep 04, 2009 | 8.835 | 9.069 | 8.746 | 9.014 | 4,013,396 | +0.18(+2.03%) |
Sep 03, 2009 | 8.856 | 8.952 | 8.532 | 8.835 | 9,594,772 | +0.05(+0.55%) |
Sep 02, 2009 | 9.242 | 9.276 | 8.766 | 8.787 | 12,044,574 | -0.54(-5.83%) |
Sep 01, 2009 | 9.938 | 10.21 | 9.262 | 9.331 | 8,997,901 | -0.65(-6.49%) |
Aug 31, 2009 | 9.848 | 10.03 | 9.511 | 9.979 | 8,076,243 | -0.02(-0.21%) |
Aug 28, 2009 | 10.20 | 10.32 | 9.883 | 10.000 | 6,360,597 | -0.12(-1.23%) |
Aug 27, 2009 | 9.924 | 10.20 | 9.676 | 10.12 | 5,651,397 | +0.18(+1.80%) |
Aug 26, 2009 | 10.03 | 10.36 | 9.876 | 9.945 | 6,713,772 | -0.12(-1.23%) |
Aug 25, 2009 | 10.000 | 10.33 | 9.862 | 10.07 | 6,139,594 | +0.17(+1.74%) |
Aug 24, 2009 | 9.924 | 10.08 | 9.821 | 9.896 | 5,815,868 | +0.00(+0.00%) |
Aug 21, 2009 | 9.428 | 9.952 | 9.373 | 9.896 | 9,426,514 | +0.60(+6.45%) |
Aug 20, 2009 | 9.462 | 9.593 | 9.262 | 9.297 | 6,065,285 | -0.18(-1.89%) |
Aug 19, 2009 | 9.221 | 9.586 | 9.049 | 9.476 | 4,668,175 | +0.13(+1.40%) |
Aug 18, 2009 | 9.159 | 9.393 | 9.104 | 9.345 | 4,253,536 | +0.15(+1.65%) |
Aug 17, 2009 | 9.393 | 9.469 | 9.063 | 9.193 | 10,144,437 | -0.53(-5.46%) |
Aug 14, 2009 | 10.08 | 10.19 | 9.545 | 9.724 | 8,090,480 | -0.48(-4.73%) |
Aug 13, 2009 | 10.19 | 10.28 | 9.862 | 10.21 | 4,753,087 | +0.11(+1.09%) |
Aug 12, 2009 | 10.03 | 10.21 | 9.958 | 10.10 | 7,228,343 | +0.25(+2.59%) |
Aug 11, 2009 | 9.890 | 10.05 | 9.779 | 9.841 | 7,497,822 | -0.18(-1.79%) |
Aug 10, 2009 | 10.40 | 10.45 | 9.941 | 10.02 | 8,768,026 | -0.41(-3.90%) |
Aug 07, 2009 | 10.25 | 10.68 | 10.19 | 10.43 | 8,181,743 | +0.36(+3.56%) |
Aug 06, 2009 | 9.883 | 10.21 | 9.717 | 10.07 | 7,870,611 | +0.26(+2.67%) |
Aug 05, 2009 | 10.08 | 10.35 | 9.676 | 9.807 | 8,874,743 | -0.12(-1.25%) |
Aug 04, 2009 | 9.442 | 10.28 | 9.407 | 9.931 | 10,002,220 | +0.41(+4.34%) |
Aug 03, 2009 | 9.855 | 9.855 | 9.476 | 9.517 | 10,740,702 | -0.08(-0.86%) |
Jul 31, 2009 | 9.193 | 9.924 | 9.173 | 9.600 | 9,855,304 | +0.34(+3.72%) |
Jul 30, 2009 | 9.028 | 9.428 | 8.925 | 9.256 | 7,143,199 | +0.44(+5.00%) |
Jul 29, 2009 | 8.980 | 9.152 | 8.759 | 8.814 | 12,567,164 | -0.26(-2.89%) |
Jul 28, 2009 | 8.360 | 9.256 | 8.277 | 9.076 | 21,892,270 | +1.20(+15.22%) |
Jul 27, 2009 | 7.588 | 8.008 | 7.567 | 7.877 | 11,013,212 | +0.26(+3.44%) |
Jul 24, 2009 | 7.333 | 7.698 | 7.216 | 7.615 | 4,062 | +0.22(+2.98%) |
Jul 23, 2009 | 6.823 | 7.443 | 6.761 | 7.395 | 10,969,767 | +0.59(+8.60%) |
Jul 22, 2009 | 6.768 | 7.105 | 6.712 | 6.809 | 6,280,604 | -0.03(-0.40%) |
Jul 21, 2009 | 6.974 | 7.105 | 6.775 | 6.837 | 4,533,146 | -0.03(-0.40%) |
Jul 20, 2009 | 6.699 | 6.974 | 6.699 | 6.864 | 3,974,992 | +0.19(+2.89%) |
Jul 17, 2009 | 6.540 | 6.850 | 6.499 | 6.671 | 7,185,643 | +0.10(+1.57%) |
Jul 16, 2009 | 6.320 | 6.644 | 6.258 | 6.568 | 8,334,574 | +0.23(+3.70%) |
Jul 15, 2009 | 6.058 | 6.361 | 5.982 | 6.333 | 7,840,248 | +0.35(+5.88%) |
Jul 14, 2009 | 5.665 | 5.996 | 5.630 | 5.982 | 10,234,742 | +0.08(+1.28%) |
Jul 13, 2009 | 5.782 | 5.941 | 5.775 | 5.906 | 7,673,399 | +0.15(+2.63%) |
Jul 10, 2009 | 5.858 | 5.941 | 5.699 | 5.755 | 4,464,885 | -0.16(-2.68%) |
Jul 09, 2009 | 5.748 | 6.016 | 5.715 | 5.913 | 6,026,946 | +0.23(+4.13%) |
Jul 08, 2009 | 5.810 | 5.810 | 5.617 | 5.679 | 8,260,876 | -0.03(-0.48%) |
Jul 07, 2009 | 5.989 | 6.044 | 5.693 | 5.706 | 6,947,213 | -0.30(-5.05%) |
Jul 06, 2009 | 6.223 | 6.382 | 5.954 | 6.010 | 7,443,420 | -0.26(-4.18%) |
Jul 02, 2009 | 6.340 | 6.402 | 6.230 | 6.271 | 6,247,479 | -0.19(-2.99%) |