Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.02 | 12.04 | 11.15 | 11.37 | 42,938,596 | -0.41(-3.45%) |
Sep 29, 2009 | 11.94 | 12.25 | 11.71 | 11.78 | 24,125,164 | -0.09(-0.79%) |
Sep 28, 2009 | 12.12 | 12.27 | 11.53 | 11.87 | 29,319,334 | -0.09(-0.71%) |
Sep 25, 2009 | 11.14 | 12.03 | 11.10 | 11.96 | 42,332,208 | +0.49(+4.28%) |
Sep 24, 2009 | 12.47 | 12.49 | 10.99 | 11.47 | 72,372,000 | -0.84(-6.83%) |
Sep 23, 2009 | 13.02 | 13.21 | 12.23 | 12.31 | 42,511,052 | -0.45(-3.55%) |
Sep 22, 2009 | 12.55 | 12.89 | 12.38 | 12.76 | 34,900,456 | +0.39(+3.13%) |
Sep 21, 2009 | 12.10 | 12.75 | 12.00 | 12.38 | 37,203,820 | -0.11(-0.91%) |
Sep 18, 2009 | 12.89 | 12.96 | 12.25 | 12.49 | 48,949,152 | -0.04(-0.30%) |
Sep 17, 2009 | 12.24 | 12.82 | 11.98 | 12.53 | 88,759,760 | -0.60(-4.54%) |
Sep 16, 2009 | 13.12 | 13.46 | 11.54 | 13.12 | 141,724,368 | +1.06(+8.77%) |
Sep 15, 2009 | 11.95 | 12.76 | 11.82 | 12.06 | 71,499,496 | +0.41(+3.48%) |
Sep 14, 2009 | 11.09 | 11.68 | 11.05 | 11.66 | 56,640,204 | +0.47(+4.22%) |
Sep 11, 2009 | 11.12 | 11.89 | 10.96 | 11.18 | 106,850,952 | +0.57(+5.34%) |
Sep 10, 2009 | 9.588 | 10.63 | 9.286 | 10.62 | 68,558,544 | +1.09(+11.40%) |
Sep 09, 2009 | 8.899 | 9.768 | 8.785 | 9.532 | 60,742,544 | +0.64(+7.23%) |
Sep 08, 2009 | 8.625 | 8.946 | 8.549 | 8.889 | 45,467,980 | +0.61(+7.42%) |
Sep 04, 2009 | 7.916 | 8.313 | 7.699 | 8.275 | 35,965,920 | +0.43(+5.54%) |
Sep 03, 2009 | 7.623 | 7.841 | 7.472 | 7.841 | 16,475,059 | +0.45(+6.14%) |
Sep 02, 2009 | 7.255 | 7.510 | 7.179 | 7.387 | 16,536,440 | +0.06(+0.77%) |
Sep 01, 2009 | 7.935 | 8.086 | 7.283 | 7.330 | 30,990,242 | -0.67(-8.38%) |
Aug 31, 2009 | 8.030 | 8.096 | 7.869 | 8.001 | 19,500,534 | -0.23(-2.76%) |
Aug 28, 2009 | 8.304 | 8.313 | 8.134 | 8.228 | 16,713,665 | +0.07(+0.81%) |
Aug 27, 2009 | 8.058 | 8.228 | 7.822 | 8.162 | 17,157,952 | +0.06(+0.70%) |
Aug 26, 2009 | 8.228 | 8.304 | 8.030 | 8.105 | 17,029,058 | -0.18(-2.17%) |
Aug 25, 2009 | 8.266 | 8.341 | 8.143 | 8.285 | 18,575,410 | +0.19(+2.33%) |
Aug 24, 2009 | 8.313 | 8.445 | 8.049 | 8.096 | 23,410,532 | +0.06(+0.71%) |
Aug 21, 2009 | 8.360 | 8.530 | 8.030 | 8.039 | 35,389,440 | -0.13(-1.62%) |
Aug 20, 2009 | 8.058 | 8.247 | 7.992 | 8.171 | 15,616,046 | +0.20(+2.49%) |
Aug 19, 2009 | 7.765 | 8.124 | 7.765 | 7.973 | 17,344,786 | -0.11(-1.40%) |
Aug 18, 2009 | 7.822 | 8.200 | 7.718 | 8.086 | 24,893,790 | +0.28(+3.62%) |
Aug 17, 2009 | 7.822 | 7.897 | 7.586 | 7.804 | 29,978,692 | -0.64(-7.59%) |
Aug 14, 2009 | 8.209 | 8.502 | 8.096 | 8.445 | 33,774,596 | +0.16(+1.94%) |
Aug 13, 2009 | 8.077 | 8.370 | 7.784 | 8.285 | 36,203,076 | +0.47(+6.05%) |
Aug 12, 2009 | 7.812 | 8.247 | 7.803 | 7.812 | 31,122,228 | -0.07(-0.84%) |
Aug 11, 2009 | 8.275 | 8.294 | 7.746 | 7.878 | 26,214,286 | -0.50(-5.98%) |
Aug 10, 2009 | 8.483 | 9.069 | 8.322 | 8.379 | 45,272,932 | +0.04(+0.45%) |
Aug 07, 2009 | 7.935 | 8.455 | 7.756 | 8.341 | 40,462,148 | +0.70(+9.15%) |
Aug 06, 2009 | 8.020 | 8.077 | 7.576 | 7.642 | 27,862,692 | -0.05(-0.61%) |
Aug 05, 2009 | 7.916 | 8.058 | 7.614 | 7.690 | 27,515,168 | +0.02(+0.25%) |
Aug 04, 2009 | 7.151 | 8.001 | 7.104 | 7.671 | 61,494,084 | +0.66(+9.43%) |
Aug 03, 2009 | 6.802 | 7.368 | 6.707 | 7.009 | 48,157,340 | +0.21(+3.05%) |
Jul 31, 2009 | 6.802 | 6.830 | 6.594 | 6.802 | 28,006,088 | -0.19(-2.70%) |
Jul 30, 2009 | 6.802 | 7.179 | 6.613 | 6.991 | 31,891,624 | +0.47(+7.25%) |
Jul 29, 2009 | 6.783 | 6.830 | 6.433 | 6.518 | 24,214,238 | -0.55(-7.75%) |
Jul 28, 2009 | 7.189 | 7.255 | 6.953 | 7.066 | 17,080,872 | -0.29(-3.98%) |
Jul 27, 2009 | 7.458 | 7.482 | 7.161 | 7.359 | 27,033,478 | +0.06(+0.78%) |
Jul 24, 2009 | 6.679 | 7.586 | 6.613 | 7.302 | 1,543 | +0.44(+6.47%) |
Jul 23, 2009 | 6.660 | 6.934 | 6.386 | 6.858 | 23,711,220 | +0.25(+3.71%) |
Jul 22, 2009 | 6.150 | 6.735 | 6.131 | 6.613 | 20,013,638 | +0.35(+5.58%) |
Jul 21, 2009 | 6.754 | 6.754 | 6.121 | 6.263 | 20,731,730 | -0.21(-3.21%) |
Jul 20, 2009 | 6.159 | 6.547 | 6.055 | 6.471 | 31,226,134 | +0.48(+8.04%) |
Jul 17, 2009 | 6.169 | 6.169 | 5.951 | 5.989 | 9,865,920 | -0.19(-3.06%) |
Jul 16, 2009 | 6.027 | 6.301 | 5.762 | 6.178 | 23,254,174 | +0.08(+1.24%) |
Jul 15, 2009 | 5.847 | 6.150 | 5.734 | 6.103 | 23,083,882 | +0.45(+8.03%) |
Jul 14, 2009 | 5.507 | 5.762 | 5.366 | 5.649 | 12,881,355 | +0.12(+2.22%) |
Jul 13, 2009 | 5.422 | 5.526 | 5.347 | 5.526 | 10,471,256 | +0.13(+2.45%) |
Jul 10, 2009 | 5.394 | 5.432 | 5.243 | 5.394 | 10,034,256 | -0.13(-2.39%) |
Jul 09, 2009 | 5.309 | 5.668 | 5.158 | 5.526 | 20,861,892 | +0.31(+5.98%) |
Jul 08, 2009 | 5.744 | 5.744 | 5.045 | 5.215 | 21,732,778 | -0.35(-6.28%) |
Jul 07, 2009 | 5.441 | 5.791 | 5.318 | 5.564 | 18,797,982 | +0.19(+3.52%) |
Jul 06, 2009 | 5.460 | 5.602 | 5.224 | 5.375 | 16,706,746 | -0.22(-3.89%) |
Jul 02, 2009 | 5.659 | 5.706 | 5.592 | 5.592 | 11,153,590 | -0.31(-5.28%) |