Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.380 | 9.489 | 9.034 | 9.373 | 5,864,855 | +0.03(+0.31%) |
Sep 29, 2009 | 9.272 | 9.561 | 9.272 | 9.344 | 4,025,194 | +0.13(+1.41%) |
Sep 28, 2009 | 9.099 | 9.323 | 9.060 | 9.215 | 2,980,747 | +0.17(+1.83%) |
Sep 25, 2009 | 9.171 | 9.344 | 9.020 | 9.049 | 2,921,095 | -0.12(-1.34%) |
Sep 24, 2009 | 9.568 | 9.618 | 9.128 | 9.171 | 5,274,968 | -0.34(-3.56%) |
Sep 23, 2009 | 9.633 | 9.734 | 9.503 | 9.510 | 3,772,739 | -0.18(-1.86%) |
Sep 22, 2009 | 9.705 | 9.755 | 9.553 | 9.690 | 2,944,914 | +0.09(+0.90%) |
Sep 21, 2009 | 9.604 | 9.770 | 9.496 | 9.604 | 4,131,627 | -0.11(-1.11%) |
Sep 18, 2009 | 9.690 | 9.777 | 9.568 | 9.712 | 4,938,763 | +0.06(+0.67%) |
Sep 17, 2009 | 9.770 | 9.954 | 9.604 | 9.647 | 5,132,178 | -0.04(-0.45%) |
Sep 16, 2009 | 9.640 | 9.799 | 9.582 | 9.690 | 7,356,401 | +0.06(+0.67%) |
Sep 15, 2009 | 9.683 | 9.755 | 9.467 | 9.626 | 6,203,362 | -0.04(-0.37%) |
Sep 14, 2009 | 9.525 | 9.705 | 9.481 | 9.662 | 4,163,647 | +0.01(+0.15%) |
Sep 11, 2009 | 9.777 | 9.806 | 9.589 | 9.647 | 4,689,289 | -0.13(-1.33%) |
Sep 10, 2009 | 9.806 | 9.863 | 9.553 | 9.777 | 5,671,952 | -0.01(-0.07%) |
Sep 09, 2009 | 9.301 | 9.849 | 9.207 | 9.784 | 10,070,250 | +0.57(+6.18%) |
Sep 08, 2009 | 9.251 | 9.337 | 9.020 | 9.215 | 5,370,794 | +0.08(+0.87%) |
Sep 04, 2009 | 8.905 | 9.193 | 8.746 | 9.135 | 4,472,528 | +0.20(+2.26%) |
Sep 03, 2009 | 8.703 | 8.933 | 8.574 | 8.933 | 4,337,031 | +0.31(+3.60%) |
Sep 02, 2009 | 8.695 | 8.818 | 8.623 | 8.623 | 4,792,914 | -0.07(-0.83%) |
Sep 01, 2009 | 9.142 | 9.258 | 8.609 | 8.695 | 10,207,175 | -0.48(-5.26%) |
Aug 31, 2009 | 9.373 | 9.373 | 9.142 | 9.178 | 5,192,753 | -0.27(-2.90%) |
Aug 28, 2009 | 9.474 | 9.604 | 9.337 | 9.452 | 5,783,278 | +0.11(+1.16%) |
Aug 27, 2009 | 9.676 | 9.676 | 9.330 | 9.344 | 12,396,440 | -0.22(-2.26%) |
Aug 26, 2009 | 9.186 | 9.618 | 9.186 | 9.561 | 11,432,434 | +0.34(+3.67%) |
Aug 25, 2009 | 8.926 | 9.503 | 8.905 | 9.222 | 17,678,154 | +0.65(+7.57%) |
Aug 24, 2009 | 8.832 | 8.926 | 8.494 | 8.573 | 6,921,868 | -0.14(-1.65%) |
Aug 21, 2009 | 8.674 | 8.802 | 8.566 | 8.717 | 5,990,791 | +0.16(+1.85%) |
Aug 20, 2009 | 8.508 | 8.638 | 8.436 | 8.558 | 6,303,302 | +0.06(+0.76%) |
Aug 19, 2009 | 8.263 | 8.558 | 8.169 | 8.494 | 4,174,839 | +0.11(+1.29%) |
Aug 18, 2009 | 8.234 | 8.472 | 8.140 | 8.385 | 3,809,469 | +0.17(+2.11%) |
Aug 17, 2009 | 8.342 | 8.342 | 8.126 | 8.212 | 3,747,024 | -0.31(-3.64%) |
Aug 14, 2009 | 8.573 | 8.598 | 8.299 | 8.522 | 5,232,207 | -0.06(-0.76%) |
Aug 13, 2009 | 8.573 | 8.594 | 8.220 | 8.587 | 4,449,096 | +0.09(+1.10%) |
Aug 12, 2009 | 8.450 | 8.674 | 8.407 | 8.494 | 3,739,232 | +0.01(+0.08%) |
Aug 11, 2009 | 8.551 | 8.694 | 8.429 | 8.486 | 6,886,478 | -0.14(-1.59%) |
Aug 10, 2009 | 9.222 | 9.222 | 8.580 | 8.623 | 5,773,207 | -0.52(-5.68%) |
Aug 07, 2009 | 8.544 | 9.287 | 8.530 | 9.142 | 9,428,526 | +0.73(+8.65%) |
Aug 06, 2009 | 8.508 | 8.508 | 8.068 | 8.414 | 6,872,947 | +0.12(+1.48%) |
Aug 05, 2009 | 8.205 | 8.299 | 7.953 | 8.292 | 6,816,773 | +0.12(+1.50%) |
Aug 04, 2009 | 8.566 | 8.609 | 8.133 | 8.169 | 6,920,609 | -0.41(-4.79%) |
Aug 03, 2009 | 8.306 | 8.616 | 8.292 | 8.580 | 4,534,652 | +0.31(+3.75%) |
Jul 31, 2009 | 8.140 | 8.364 | 8.133 | 8.270 | 3,112,630 | +0.11(+1.33%) |
Jul 30, 2009 | 8.003 | 8.429 | 7.931 | 8.162 | 4,566,183 | +0.37(+4.81%) |
Jul 29, 2009 | 7.686 | 8.075 | 7.657 | 7.787 | 3,953,557 | +0.04(+0.56%) |
Jul 28, 2009 | 7.751 | 7.859 | 7.621 | 7.744 | 4,454,290 | -0.05(-0.65%) |
Jul 27, 2009 | 7.780 | 7.863 | 7.607 | 7.794 | 3,790,519 | -0.04(-0.46%) |
Jul 24, 2009 | 7.643 | 7.931 | 7.535 | 7.830 | 1,054 | +0.02(+0.28%) |
Jul 23, 2009 | 7.311 | 7.873 | 7.246 | 7.809 | 7,739,117 | +0.50(+6.80%) |
Jul 22, 2009 | 7.160 | 7.405 | 7.131 | 7.311 | 4,129,855 | +0.12(+1.60%) |
Jul 21, 2009 | 7.174 | 7.268 | 6.958 | 7.196 | 5,558,353 | +0.06(+0.81%) |
Jul 20, 2009 | 6.951 | 7.275 | 6.871 | 7.138 | 4,898,109 | +0.22(+3.23%) |
Jul 17, 2009 | 6.864 | 6.936 | 6.785 | 6.915 | 3,128,548 | +0.07(+1.05%) |
Jul 16, 2009 | 6.785 | 6.929 | 6.705 | 6.842 | 4,046,747 | +0.04(+0.53%) |
Jul 15, 2009 | 6.720 | 6.850 | 6.597 | 6.806 | 4,507,069 | +0.22(+3.40%) |
Jul 14, 2009 | 6.489 | 6.597 | 6.276 | 6.583 | 3,192,637 | +0.09(+1.33%) |
Jul 13, 2009 | 6.330 | 6.532 | 6.323 | 6.496 | 3,436,011 | +0.24(+3.80%) |
Jul 10, 2009 | 6.179 | 6.388 | 6.143 | 6.258 | 4,050,432 | +0.05(+0.81%) |
Jul 09, 2009 | 6.302 | 6.345 | 6.020 | 6.208 | 7,181,915 | -0.01(-0.23%) |
Jul 08, 2009 | 6.388 | 6.496 | 5.977 | 6.222 | 12,315,525 | -0.16(-2.49%) |
Jul 07, 2009 | 6.770 | 6.799 | 6.374 | 6.381 | 6,970,386 | -0.35(-5.25%) |
Jul 06, 2009 | 6.532 | 6.806 | 6.453 | 6.734 | 6,478,292 | +0.17(+2.52%) |
Jul 02, 2009 | 6.943 | 7.124 | 6.568 | 6.568 | 7,869,263 | -0.56(-7.79%) |