Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.64 | 11.65 | 10.83 | 11.05 | 66,859,008 | -0.35(-3.05%) |
Sep 29, 2009 | 11.65 | 11.84 | 11.39 | 11.40 | 43,313,484 | -0.02(-0.17%) |
Sep 28, 2009 | 11.69 | 11.77 | 11.33 | 11.42 | 38,905,676 | -0.13(-1.14%) |
Sep 25, 2009 | 11.16 | 11.84 | 11.04 | 11.55 | 58,343,992 | +0.13(+1.15%) |
Sep 24, 2009 | 12.41 | 12.48 | 11.12 | 11.42 | 90,351,224 | -0.88(-7.15%) |
Sep 23, 2009 | 12.87 | 12.99 | 12.28 | 12.30 | 61,078,956 | -0.35(-2.75%) |
Sep 22, 2009 | 12.47 | 12.74 | 12.35 | 12.65 | 54,945,116 | +0.41(+3.38%) |
Sep 21, 2009 | 12.10 | 19.12 | 11.88 | 12.24 | 62,389,464 | -0.14(-1.17%) |
Sep 18, 2009 | 12.60 | 12.70 | 12.04 | 12.38 | 59,446,728 | -0.34(-2.68%) |
Sep 17, 2009 | 12.45 | 12.97 | 12.12 | 12.72 | 125,381,464 | -0.45(-3.44%) |
Sep 16, 2009 | 13.39 | 13.61 | 12.10 | 13.18 | 212,452,656 | +0.33(+2.61%) |
Sep 15, 2009 | 12.38 | 12.91 | 12.15 | 12.84 | 121,950,400 | +0.98(+8.31%) |
Sep 14, 2009 | 11.26 | 12.09 | 11.19 | 11.86 | 107,051,000 | +0.87(+7.95%) |
Sep 11, 2009 | 11.00 | 11.37 | 10.79 | 10.98 | 97,482,384 | +0.32(+3.02%) |
Sep 10, 2009 | 10.77 | 10.87 | 10.50 | 10.66 | 88,635,512 | -0.39(-3.56%) |
Sep 09, 2009 | 10.56 | 11.18 | 10.38 | 11.05 | 71,978,384 | +0.60(+5.71%) |
Sep 08, 2009 | 10.73 | 10.84 | 10.40 | 10.46 | 73,055,416 | +0.28(+2.71%) |
Sep 04, 2009 | 9.433 | 10.27 | 9.256 | 10.18 | 90,424,256 | +0.77(+8.23%) |
Sep 03, 2009 | 9.473 | 9.506 | 9.256 | 9.407 | 28,778,906 | +0.26(+2.87%) |
Sep 02, 2009 | 9.118 | 9.322 | 8.862 | 9.144 | 58,448,332 | +0.31(+3.49%) |
Sep 01, 2009 | 9.282 | 9.584 | 8.731 | 8.836 | 58,929,420 | -0.53(-5.61%) |
Aug 31, 2009 | 9.374 | 9.381 | 9.190 | 9.361 | 34,941,844 | -0.30(-3.12%) |
Aug 28, 2009 | 9.775 | 9.827 | 9.525 | 9.663 | 38,054,864 | +0.07(+0.68%) |
Aug 27, 2009 | 9.368 | 9.637 | 9.171 | 9.597 | 38,752,700 | +0.18(+1.88%) |
Aug 26, 2009 | 9.486 | 9.492 | 9.138 | 9.420 | 50,399,836 | -0.05(-0.49%) |
Aug 25, 2009 | 9.512 | 9.683 | 9.387 | 9.466 | 38,930,508 | +0.16(+1.69%) |
Aug 24, 2009 | 9.630 | 9.801 | 9.210 | 9.309 | 67,286,904 | +0.12(+1.36%) |
Aug 21, 2009 | 9.059 | 9.401 | 9.053 | 9.184 | 76,288,960 | +0.53(+6.07%) |
Aug 20, 2009 | 8.501 | 8.843 | 8.501 | 8.659 | 42,046,400 | +0.29(+3.45%) |
Aug 19, 2009 | 8.107 | 8.573 | 8.088 | 8.370 | 41,807,324 | -0.10(-1.16%) |
Aug 18, 2009 | 8.212 | 8.560 | 8.212 | 8.468 | 43,959,484 | +0.47(+5.93%) |
Aug 17, 2009 | 7.950 | 8.258 | 7.891 | 7.994 | 53,393,972 | -0.75(-8.57%) |
Aug 14, 2009 | 9.013 | 9.053 | 8.442 | 8.744 | 88,715,984 | -0.31(-3.41%) |
Aug 13, 2009 | 8.376 | 9.190 | 8.042 | 9.053 | 118,291,760 | +0.98(+12.21%) |
Aug 12, 2009 | 7.628 | 8.239 | 7.595 | 8.068 | 64,560,196 | +0.45(+5.95%) |
Aug 11, 2009 | 7.851 | 7.891 | 7.359 | 7.615 | 50,635,960 | -0.43(-5.31%) |
Aug 10, 2009 | 8.330 | 8.639 | 7.897 | 8.042 | 73,696,136 | -0.18(-2.16%) |
Aug 07, 2009 | 7.661 | 8.416 | 7.484 | 8.219 | 88,890,416 | +0.91(+12.49%) |
Aug 06, 2009 | 7.510 | 7.805 | 7.221 | 7.306 | 77,619,344 | -0.03(-0.36%) |
Aug 05, 2009 | 7.306 | 7.549 | 7.155 | 7.333 | 63,466,760 | +0.16(+2.20%) |
Aug 04, 2009 | 6.670 | 7.438 | 6.630 | 7.175 | 92,193,616 | +0.60(+9.08%) |
Aug 03, 2009 | 6.387 | 6.650 | 6.368 | 6.578 | 61,948,668 | +0.44(+7.17%) |
Jul 31, 2009 | 6.512 | 6.617 | 5.941 | 6.138 | 138,326,096 | -1.18(-16.14%) |
Jul 30, 2009 | 7.024 | 7.484 | 6.991 | 7.320 | 101,984,344 | +0.62(+9.31%) |
Jul 29, 2009 | 7.011 | 7.057 | 6.663 | 6.696 | 46,943,856 | -0.51(-7.02%) |
Jul 28, 2009 | 7.241 | 7.352 | 7.024 | 7.201 | 38,812,700 | -0.18(-2.49%) |
Jul 27, 2009 | 7.530 | 7.556 | 7.234 | 7.385 | 58,415,148 | +0.24(+3.40%) |
Jul 24, 2009 | 6.551 | 7.280 | 6.512 | 7.142 | 78,129,856 | +0.48(+7.19%) |
Jul 23, 2009 | 6.781 | 6.867 | 6.466 | 6.663 | 52,778,496 | -0.07(-0.98%) |
Jul 22, 2009 | 6.361 | 6.807 | 6.269 | 6.729 | 56,275,400 | +0.33(+5.24%) |
Jul 21, 2009 | 6.729 | 6.893 | 6.210 | 6.394 | 52,720,304 | -0.08(-1.22%) |
Jul 20, 2009 | 5.882 | 6.643 | 5.882 | 6.473 | 97,065,456 | +0.83(+14.78%) |
Jul 17, 2009 | 5.724 | 5.823 | 5.534 | 5.639 | 29,986,030 | -0.09(-1.49%) |
Jul 16, 2009 | 5.173 | 5.816 | 5.120 | 5.724 | 66,004,492 | +0.40(+7.52%) |
Jul 15, 2009 | 4.825 | 5.403 | 4.825 | 5.324 | 80,358,968 | +0.64(+13.59%) |
Jul 14, 2009 | 4.556 | 4.727 | 4.451 | 4.687 | 40,561,752 | +0.13(+2.88%) |
Jul 13, 2009 | 4.562 | 4.628 | 4.477 | 4.556 | 40,322,164 | +0.07(+1.46%) |
Jul 10, 2009 | 4.792 | 4.838 | 4.490 | 4.490 | 54,069,972 | -0.37(-7.57%) |
Jul 09, 2009 | 4.431 | 5.035 | 4.320 | 4.858 | 83,944,280 | +0.49(+11.28%) |
Jul 08, 2009 | 4.746 | 4.786 | 4.149 | 4.365 | 65,984,976 | -0.16(-3.62%) |
Jul 07, 2009 | 4.628 | 4.838 | 4.451 | 4.530 | 36,168,072 | -0.08(-1.71%) |
Jul 06, 2009 | 4.727 | 4.759 | 4.471 | 4.608 | 37,782,056 | -0.22(-4.62%) |
Jul 02, 2009 | 4.950 | 4.976 | 4.759 | 4.832 | 17,333,358 | -0.22(-4.42%) |