Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.85 | 13.15 | 12.52 | 12.90 | 2,890,025 | +0.35(+2.79%) |
Sep 29, 2009 | 12.91 | 13.14 | 12.55 | 12.55 | 3,200,802 | -0.48(-3.68%) |
Sep 28, 2009 | 12.75 | 13.47 | 12.15 | 13.03 | 5,435,908 | +0.05(+0.39%) |
Sep 25, 2009 | 11.25 | 12.99 | 11.12 | 12.98 | 4,709,325 | +1.59(+13.96%) |
Sep 24, 2009 | 11.61 | 11.66 | 11.01 | 11.39 | 2,874,768 | +0.05(+0.44%) |
Sep 23, 2009 | 11.80 | 12.77 | 11.34 | 11.34 | 5,817,131 | +0.04(+0.35%) |
Sep 22, 2009 | 10.11 | 11.32 | 10.11 | 11.30 | 8,286,572 | +1.93(+20.60%) |
Sep 21, 2009 | 9.100 | 9.480 | 8.900 | 9.370 | 1,813,958 | +0.21(+2.29%) |
Sep 18, 2009 | 8.710 | 9.360 | 8.530 | 9.160 | 2,930,344 | +0.51(+5.90%) |
Sep 17, 2009 | 8.770 | 8.950 | 8.460 | 8.650 | 2,596,365 | -0.09(-1.03%) |
Sep 16, 2009 | 8.850 | 8.890 | 8.740 | 8.740 | 1,061,314 | -0.01(-0.11%) |
Sep 15, 2009 | 8.840 | 8.900 | 8.700 | 8.750 | 1,272,176 | -0.01(-0.11%) |
Sep 14, 2009 | 8.930 | 9.010 | 8.700 | 8.760 | 807,755 | -0.24(-2.67%) |
Sep 11, 2009 | 9.000 | 9.050 | 8.810 | 9.000 | 1,491,426 | +0.11(+1.24%) |
Sep 10, 2009 | 8.770 | 8.890 | 8.730 | 8.890 | 724,789 | +0.11(+1.25%) |
Sep 09, 2009 | 8.840 | 9.010 | 8.670 | 8.780 | 1,328,786 | +0.05(+0.57%) |
Sep 08, 2009 | 8.850 | 8.950 | 8.560 | 8.730 | 934,169 | +0.01(+0.11%) |
Sep 04, 2009 | 8.630 | 8.740 | 8.490 | 8.720 | 275,103 | +0.12(+1.40%) |
Sep 03, 2009 | 8.450 | 8.650 | 8.430 | 8.600 | 579,388 | +0.17(+2.02%) |
Sep 02, 2009 | 8.350 | 8.450 | 8.270 | 8.430 | 467,420 | +0.09(+1.08%) |
Sep 01, 2009 | 8.440 | 8.500 | 8.250 | 8.340 | 433,113 | -0.10(-1.18%) |
Aug 31, 2009 | 8.450 | 8.470 | 8.050 | 8.440 | 598,243 | -0.13(-1.52%) |
Aug 28, 2009 | 8.300 | 8.580 | 8.300 | 8.570 | 761,132 | +0.20(+2.39%) |
Aug 27, 2009 | 8.500 | 8.500 | 8.350 | 8.370 | 861,261 | -0.27(-3.13%) |
Aug 26, 2009 | 8.570 | 8.650 | 8.510 | 8.640 | 569,265 | -0.08(-0.92%) |
Aug 25, 2009 | 8.620 | 8.830 | 8.570 | 8.720 | 764,994 | +0.03(+0.35%) |
Aug 24, 2009 | 8.770 | 8.820 | 8.560 | 8.690 | 718,981 | -0.06(-0.69%) |
Aug 21, 2009 | 8.630 | 8.750 | 8.590 | 8.750 | 469,892 | +0.19(+2.22%) |
Aug 20, 2009 | 8.770 | 8.770 | 8.530 | 8.560 | 584,435 | -0.06(-0.70%) |
Aug 19, 2009 | 8.290 | 8.750 | 8.270 | 8.620 | 1,082,499 | +0.04(+0.47%) |
Aug 18, 2009 | 8.650 | 8.700 | 8.460 | 8.580 | 1,041,987 | +0.04(+0.47%) |
Aug 17, 2009 | 8.370 | 8.690 | 8.300 | 8.540 | 934,924 | -0.31(-3.50%) |
Aug 14, 2009 | 8.880 | 8.880 | 8.630 | 8.850 | 462,541 | +0.11(+1.26%) |
Aug 13, 2009 | 8.750 | 8.930 | 8.600 | 8.740 | 1,189,637 | +0.19(+2.22%) |
Aug 12, 2009 | 8.420 | 8.690 | 8.280 | 8.550 | 1,025,770 | +0.15(+1.79%) |
Aug 11, 2009 | 8.230 | 8.590 | 8.100 | 8.400 | 804,202 | +0.20(+2.44%) |
Aug 10, 2009 | 8.400 | 8.840 | 8.180 | 8.200 | 1,799,065 | -0.20(-2.38%) |
Aug 07, 2009 | 8.550 | 8.780 | 8.290 | 8.400 | 1,157,581 | -0.05(-0.59%) |
Aug 06, 2009 | 8.490 | 8.600 | 8.230 | 8.450 | 782,973 | -0.01(-0.12%) |
Aug 05, 2009 | 8.200 | 8.600 | 8.050 | 8.460 | 2,047,051 | +0.32(+3.93%) |
Aug 04, 2009 | 8.000 | 8.350 | 7.980 | 8.140 | 6,746,403 | +0.16(+2.01%) |
Jul 31, 2009 | 7.990 | 8.000 | 7.880 | 7.980 | 643,043 | +0.08(+1.01%) |
Jul 30, 2009 | 8.050 | 8.050 | 7.850 | 7.900 | 616,373 | -0.08(-1.00%) |
Jul 29, 2009 | 7.750 | 7.980 | 7.650 | 7.980 | 405,300 | +0.08(+1.01%) |
Jul 28, 2009 | 8.080 | 8.100 | 7.860 | 7.900 | 1,189,478 | -0.23(-2.83%) |
Jul 27, 2009 | 8.250 | 8.420 | 7.990 | 8.130 | 943,986 | -0.06(-0.73%) |
Jul 24, 2009 | 8.200 | 8.290 | 8.130 | 8.190 | 553,862 | +0.06(+0.74%) |
Jul 23, 2009 | 8.140 | 8.250 | 8.020 | 8.130 | 959,903 | -0.01(-0.12%) |
Jul 22, 2009 | 7.900 | 8.220 | 7.860 | 8.140 | 524,142 | +0.07(+0.87%) |
Jul 21, 2009 | 8.150 | 8.150 | 7.750 | 8.070 | 895,918 | +0.03(+0.37%) |
Jul 20, 2009 | 7.880 | 8.140 | 7.880 | 8.040 | 995,900 | +0.35(+4.55%) |
Jul 17, 2009 | 7.740 | 7.850 | 7.650 | 7.690 | 248,806 | -0.06(-0.77%) |
Jul 16, 2009 | 7.800 | 7.830 | 7.560 | 7.750 | 309,481 | +0.09(+1.17%) |
Jul 15, 2009 | 7.650 | 7.850 | 7.570 | 7.660 | 663,383 | +0.18(+2.41%) |
Jul 14, 2009 | 7.490 | 7.650 | 7.460 | 7.480 | 756,985 | +0.14(+1.91%) |
Jul 13, 2009 | 6.910 | 7.340 | 6.900 | 7.340 | 491,701 | +0.28(+3.97%) |
Jul 10, 2009 | 7.020 | 7.150 | 6.960 | 7.060 | 478,191 | -0.18(-2.49%) |
Jul 09, 2009 | 6.910 | 7.340 | 6.840 | 7.240 | 1,410,850 | +0.62(+9.37%) |
Jul 08, 2009 | 6.740 | 6.740 | 6.150 | 6.620 | 1,448,559 | -0.22(-3.22%) |
Jul 07, 2009 | 7.060 | 7.170 | 6.800 | 6.840 | 910,067 | -0.25(-3.53%) |
Jul 06, 2009 | 7.110 | 7.190 | 7.050 | 7.090 | 573,357 | -0.36(-4.83%) |
Jul 03, 2009 | 7.400 | 7.470 | 7.370 | 7.450 | 162,191 | +0.08(+1.09%) |