Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.077 | 9.200 | 8.934 | 9.088 | 2,796,984 | +0.05(+0.56%) |
Sep 29, 2009 | 9.048 | 9.136 | 8.758 | 9.037 | 3,699,569 | +0.03(+0.35%) |
Sep 28, 2009 | 8.976 | 9.203 | 8.918 | 9.006 | 3,806,827 | +0.08(+0.92%) |
Sep 25, 2009 | 8.518 | 9.037 | 8.385 | 8.923 | 6,972,109 | +0.53(+6.28%) |
Sep 24, 2009 | 8.066 | 8.449 | 8.066 | 8.396 | 3,933,224 | +0.28(+3.41%) |
Sep 23, 2009 | 8.345 | 8.345 | 8.053 | 8.119 | 3,159,298 | +0.01(+0.10%) |
Sep 22, 2009 | 8.164 | 8.351 | 7.946 | 8.111 | 5,548,882 | +0.39(+5.11%) |
Sep 21, 2009 | 7.786 | 7.877 | 7.605 | 7.717 | 3,644,388 | -0.16(-2.06%) |
Sep 18, 2009 | 7.959 | 7.959 | 7.720 | 7.880 | 4,835,414 | -0.02(-0.20%) |
Sep 17, 2009 | 7.432 | 7.933 | 7.432 | 7.895 | 4,545,475 | +0.44(+5.83%) |
Sep 16, 2009 | 7.510 | 7.635 | 7.390 | 7.460 | 3,788,213 | -0.08(-1.04%) |
Sep 15, 2009 | 7.587 | 7.720 | 7.400 | 7.539 | 2,771,169 | -0.06(-0.77%) |
Sep 14, 2009 | 7.661 | 7.661 | 7.467 | 7.597 | 2,555,154 | +0.03(+0.35%) |
Sep 11, 2009 | 7.446 | 7.635 | 7.347 | 7.571 | 4,073,641 | +0.16(+2.12%) |
Sep 10, 2009 | 7.281 | 7.446 | 7.214 | 7.414 | 2,881,620 | +0.13(+1.75%) |
Sep 09, 2009 | 7.241 | 7.352 | 7.198 | 7.286 | 2,632,701 | +0.03(+0.37%) |
Sep 08, 2009 | 7.281 | 7.387 | 7.174 | 7.259 | 3,884,437 | +0.01(+0.07%) |
Sep 04, 2009 | 7.185 | 7.254 | 7.094 | 7.254 | 2,046,446 | +0.04(+0.52%) |
Sep 03, 2009 | 7.124 | 7.273 | 6.953 | 7.217 | 5,399,923 | +0.10(+1.35%) |
Sep 02, 2009 | 7.041 | 7.187 | 7.009 | 7.121 | 3,032,424 | +0.06(+0.91%) |
Sep 01, 2009 | 7.025 | 7.254 | 6.980 | 7.057 | 5,260,152 | +0.02(+0.23%) |
Aug 31, 2009 | 7.171 | 7.214 | 7.014 | 7.041 | 3,258,543 | -0.17(-2.29%) |
Aug 28, 2009 | 7.238 | 7.262 | 7.108 | 7.206 | 3,380,091 | +0.05(+0.63%) |
Aug 27, 2009 | 7.243 | 7.382 | 7.147 | 7.161 | 4,358,840 | -0.03(-0.44%) |
Aug 26, 2009 | 7.150 | 7.278 | 7.012 | 7.193 | 4,680,001 | +0.16(+2.23%) |
Aug 25, 2009 | 6.945 | 7.092 | 6.908 | 7.036 | 3,789,967 | +0.10(+1.46%) |
Aug 24, 2009 | 7.326 | 7.347 | 6.921 | 6.935 | 5,533,781 | -0.27(-3.73%) |
Aug 21, 2009 | 7.411 | 7.411 | 7.110 | 7.203 | 5,445,388 | +0.06(+0.82%) |
Aug 20, 2009 | 7.706 | 7.720 | 7.078 | 7.145 | 12,652,048 | -0.29(-3.90%) |
Aug 19, 2009 | 7.185 | 7.507 | 7.116 | 7.435 | 5,742,357 | +0.22(+3.02%) |
Aug 18, 2009 | 7.096 | 7.350 | 7.096 | 7.217 | 4,457,124 | +0.23(+3.35%) |
Aug 17, 2009 | 6.940 | 7.145 | 6.820 | 6.982 | 4,709,419 | -0.08(-1.17%) |
Aug 14, 2009 | 7.145 | 7.174 | 6.977 | 7.065 | 4,074,700 | -0.07(-0.97%) |
Aug 13, 2009 | 7.126 | 7.174 | 7.012 | 7.134 | 4,565,227 | +0.04(+0.56%) |
Aug 12, 2009 | 7.126 | 7.235 | 7.081 | 7.094 | 3,196,379 | -0.00(-0.04%) |
Aug 11, 2009 | 7.166 | 7.177 | 7.046 | 7.097 | 5,619,769 | -0.06(-0.78%) |
Aug 10, 2009 | 7.406 | 7.459 | 7.102 | 7.153 | 6,925,036 | -0.32(-4.31%) |
Aug 07, 2009 | 7.230 | 7.507 | 6.993 | 7.475 | 15,888,698 | +0.48(+6.93%) |
Aug 06, 2009 | 7.275 | 7.544 | 6.793 | 6.990 | 27,328,232 | -1.25(-15.15%) |
Aug 05, 2009 | 8.271 | 8.353 | 8.119 | 8.239 | 4,505,891 | -0.03(-0.42%) |
Aug 04, 2009 | 8.332 | 8.417 | 8.252 | 8.273 | 3,208,603 | -0.06(-0.77%) |
Aug 03, 2009 | 8.308 | 8.441 | 8.212 | 8.337 | 3,471,721 | +0.10(+1.23%) |
Jul 31, 2009 | 8.132 | 8.550 | 8.132 | 8.236 | 4,712,995 | +0.08(+1.01%) |
Jul 30, 2009 | 8.186 | 8.383 | 8.118 | 8.154 | 3,051,533 | +0.09(+1.06%) |
Jul 29, 2009 | 8.039 | 8.316 | 7.906 | 8.069 | 3,619,129 | +0.03(+0.36%) |
Jul 28, 2009 | 8.218 | 8.279 | 7.886 | 8.039 | 4,726,992 | -0.21(-2.52%) |
Jul 27, 2009 | 8.441 | 8.441 | 8.164 | 8.247 | 2,118,528 | -0.25(-2.98%) |
Jul 24, 2009 | 8.409 | 8.609 | 8.268 | 8.500 | 4,244 | +0.02(+0.28%) |
Jul 23, 2009 | 8.295 | 8.646 | 8.108 | 8.476 | 5,041,947 | +0.17(+2.02%) |
Jul 22, 2009 | 8.263 | 8.526 | 8.215 | 8.308 | 3,535,805 | +0.04(+0.45%) |
Jul 21, 2009 | 8.540 | 8.617 | 8.167 | 8.271 | 3,791,462 | -0.30(-3.48%) |
Jul 20, 2009 | 8.492 | 8.572 | 8.380 | 8.569 | 2,811,511 | +0.09(+1.07%) |
Jul 17, 2009 | 8.513 | 8.513 | 8.351 | 8.478 | 1,726,769 | -0.01(-0.09%) |
Jul 16, 2009 | 8.425 | 8.516 | 8.255 | 8.486 | 1,974,245 | +0.05(+0.54%) |
Jul 15, 2009 | 8.329 | 8.561 | 8.162 | 8.441 | 3,890,023 | +0.25(+3.09%) |
Jul 14, 2009 | 8.066 | 8.218 | 7.898 | 8.188 | 2,686,037 | +0.13(+1.62%) |
Jul 13, 2009 | 7.917 | 8.084 | 7.874 | 8.058 | 3,214,929 | +0.15(+1.88%) |
Jul 10, 2009 | 7.776 | 8.098 | 7.776 | 7.909 | 4,024,434 | +0.11(+1.36%) |
Jul 09, 2009 | 7.893 | 7.898 | 7.667 | 7.802 | 7,840,291 | -0.29(-3.59%) |
Jul 08, 2009 | 7.880 | 8.178 | 7.832 | 8.092 | 6,558,785 | +0.31(+3.97%) |
Jul 07, 2009 | 7.903 | 7.933 | 7.720 | 7.784 | 4,844,802 | -0.09(-1.18%) |
Jul 06, 2009 | 7.959 | 8.204 | 7.800 | 7.877 | 4,527,503 | -0.20(-2.50%) |
Jul 02, 2009 | 8.343 | 8.441 | 8.015 | 8.079 | 3,002,649 | -0.36(-4.29%) |