Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.557 | 9.663 | 9.222 | 9.645 | 6,824,981 | +0.25(+2.63%) |
Sep 29, 2009 | 9.266 | 9.487 | 9.222 | 9.398 | 3,260,913 | +0.13(+1.43%) |
Sep 28, 2009 | 9.275 | 9.566 | 9.204 | 9.266 | 3,100,010 | +0.00(+0.00%) |
Sep 25, 2009 | 9.293 | 9.425 | 9.169 | 9.266 | 3,565,865 | -0.09(-0.94%) |
Sep 24, 2009 | 9.680 | 9.680 | 9.240 | 9.354 | 3,697,310 | -0.08(-0.84%) |
Sep 23, 2009 | 9.813 | 9.874 | 9.407 | 9.434 | 4,419,380 | -0.49(-4.97%) |
Sep 22, 2009 | 10.09 | 10.15 | 9.795 | 9.927 | 3,893,397 | +0.13(+1.35%) |
Sep 21, 2009 | 9.707 | 9.910 | 9.584 | 9.795 | 4,382,134 | -0.23(-2.29%) |
Sep 18, 2009 | 10.15 | 10.21 | 9.839 | 10.02 | 7,630,930 | +0.07(+0.71%) |
Sep 17, 2009 | 10.31 | 10.46 | 9.822 | 9.954 | 5,086,045 | -0.41(-3.92%) |
Sep 16, 2009 | 10.43 | 10.46 | 10.25 | 10.36 | 6,230,450 | +0.33(+3.25%) |
Sep 15, 2009 | 9.910 | 10.11 | 9.852 | 10.03 | 7,043,900 | +0.17(+1.70%) |
Sep 14, 2009 | 9.866 | 10.03 | 9.769 | 9.866 | 3,442,529 | -0.21(-2.10%) |
Sep 11, 2009 | 10.16 | 10.37 | 9.963 | 10.08 | 4,661,603 | +0.19(+1.96%) |
Sep 10, 2009 | 9.575 | 9.998 | 9.513 | 9.883 | 4,651,311 | +0.20(+2.09%) |
Sep 09, 2009 | 9.998 | 10.16 | 9.548 | 9.680 | 6,094,944 | -0.25(-2.49%) |
Sep 08, 2009 | 10.15 | 10.25 | 9.839 | 9.927 | 8,591,991 | +0.51(+5.43%) |
Sep 04, 2009 | 9.222 | 9.522 | 9.169 | 9.416 | 3,571,578 | +0.15(+1.62%) |
Sep 03, 2009 | 9.028 | 9.539 | 8.878 | 9.266 | 8,947,212 | +0.44(+4.99%) |
Sep 02, 2009 | 8.129 | 8.869 | 8.058 | 8.825 | 7,159,814 | +0.86(+10.85%) |
Sep 01, 2009 | 8.111 | 8.235 | 7.873 | 7.961 | 3,067,690 | -0.33(-3.94%) |
Aug 31, 2009 | 8.146 | 8.323 | 8.094 | 8.287 | 2,143,924 | +0.03(+0.32%) |
Aug 28, 2009 | 8.367 | 8.446 | 8.191 | 8.261 | 2,579,662 | -0.01(-0.11%) |
Aug 27, 2009 | 8.102 | 8.376 | 7.926 | 8.270 | 2,927,820 | +0.28(+3.53%) |
Aug 26, 2009 | 8.173 | 8.217 | 7.855 | 7.988 | 4,289,629 | -0.27(-3.31%) |
Aug 25, 2009 | 8.305 | 8.314 | 8.138 | 8.261 | 2,319,607 | +0.28(+3.54%) |
Aug 24, 2009 | 8.146 | 8.243 | 7.935 | 7.979 | 2,600,182 | -0.29(-3.52%) |
Aug 21, 2009 | 8.332 | 8.384 | 8.217 | 8.270 | 2,475,092 | +0.13(+1.63%) |
Aug 20, 2009 | 8.032 | 8.173 | 8.005 | 8.138 | 1,633,632 | -0.03(-0.32%) |
Aug 19, 2009 | 8.014 | 8.243 | 8.014 | 8.164 | 2,994,630 | +0.11(+1.31%) |
Aug 18, 2009 | 8.155 | 8.235 | 8.014 | 8.058 | 2,545,739 | +0.18(+2.24%) |
Aug 17, 2009 | 7.926 | 8.085 | 7.767 | 7.882 | 3,939,090 | -0.15(-1.87%) |
Aug 14, 2009 | 8.323 | 8.384 | 7.988 | 8.032 | 2,059,419 | -0.34(-4.00%) |
Aug 13, 2009 | 8.420 | 8.455 | 8.243 | 8.367 | 2,190,305 | +0.32(+3.94%) |
Aug 12, 2009 | 7.952 | 8.182 | 7.900 | 8.049 | 1,693,526 | +0.18(+2.24%) |
Aug 11, 2009 | 7.926 | 7.935 | 7.772 | 7.873 | 1,974,646 | -0.05(-0.67%) |
Aug 10, 2009 | 8.094 | 8.094 | 7.820 | 7.926 | 2,033,207 | -0.16(-1.96%) |
Aug 07, 2009 | 8.376 | 8.384 | 8.023 | 8.085 | 2,793,401 | -0.26(-3.17%) |
Aug 06, 2009 | 8.481 | 8.508 | 8.217 | 8.349 | 2,045,692 | -0.13(-1.56%) |
Aug 05, 2009 | 8.384 | 8.587 | 8.270 | 8.481 | 2,660,779 | +0.11(+1.37%) |
Aug 04, 2009 | 8.305 | 8.508 | 8.226 | 8.367 | 2,304,415 | +0.11(+1.36%) |
Aug 03, 2009 | 8.411 | 8.429 | 8.199 | 8.255 | 2,026,538 | +0.09(+1.11%) |
Jul 31, 2009 | 7.944 | 8.226 | 7.838 | 8.164 | 2,264,023 | +0.34(+4.40%) |
Jul 30, 2009 | 7.908 | 7.988 | 7.811 | 7.820 | 1,734,214 | +0.19(+2.42%) |
Jul 29, 2009 | 7.794 | 7.829 | 7.609 | 7.635 | 2,361,852 | -0.22(-2.81%) |
Jul 28, 2009 | 7.811 | 7.917 | 7.670 | 7.855 | 2,950,723 | -0.24(-2.94%) |
Jul 27, 2009 | 8.191 | 8.226 | 8.049 | 8.094 | 1,728,868 | -0.19(-2.34%) |
Jul 24, 2009 | 8.208 | 8.358 | 8.173 | 8.287 | 1,454,549 | -0.11(-1.26%) |
Jul 23, 2009 | 8.252 | 8.596 | 8.252 | 8.393 | 2,511,843 | +0.16(+1.93%) |
Jul 22, 2009 | 8.208 | 8.367 | 8.111 | 8.235 | 3,135,842 | +0.09(+1.08%) |
Jul 21, 2009 | 8.455 | 8.499 | 7.873 | 8.146 | 3,412,038 | -0.28(-3.35%) |
Jul 20, 2009 | 8.429 | 8.534 | 8.358 | 8.429 | 3,705,295 | +0.32(+3.91%) |
Jul 17, 2009 | 8.014 | 8.191 | 7.935 | 8.111 | 1,872,077 | +0.00(+0.00%) |
Jul 16, 2009 | 8.120 | 8.129 | 7.988 | 8.111 | 1,485,160 | -0.05(-0.65%) |
Jul 15, 2009 | 8.164 | 8.243 | 8.111 | 8.164 | 1,886,739 | +0.36(+4.63%) |
Jul 14, 2009 | 7.864 | 7.935 | 7.741 | 7.803 | 2,765,648 | +0.08(+1.03%) |
Jul 13, 2009 | 7.468 | 7.732 | 7.441 | 7.723 | 3,461,623 | +0.23(+3.06%) |
Jul 10, 2009 | 7.503 | 7.617 | 7.415 | 7.494 | 2,958,274 | -0.10(-1.28%) |
Jul 09, 2009 | 7.776 | 7.900 | 7.573 | 7.591 | 3,177,522 | -0.06(-0.81%) |
Jul 08, 2009 | 7.873 | 7.961 | 7.503 | 7.653 | 3,196,754 | -0.28(-3.56%) |
Jul 07, 2009 | 7.970 | 8.155 | 7.935 | 7.935 | 3,146,947 | +0.02(+0.22%) |
Jul 06, 2009 | 8.014 | 8.146 | 7.767 | 7.917 | 6,028,140 | -0.60(-7.04%) |
Jul 02, 2009 | 8.561 | 8.605 | 8.376 | 8.517 | 3,773,684 | -0.61(-6.67%) |