Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.522 | 8.618 | 7.978 | 8.095 | 13,679,909 | -0.45(-5.32%) |
Oct 29, 2009 | 8.425 | 8.770 | 8.370 | 8.549 | 8,511,371 | +0.19(+2.22%) |
Oct 28, 2009 | 9.045 | 9.045 | 8.343 | 8.363 | 11,356,843 | -0.65(-7.19%) |
Oct 27, 2009 | 9.507 | 9.610 | 8.894 | 9.011 | 11,963,779 | -0.37(-3.89%) |
Oct 26, 2009 | 9.314 | 9.817 | 9.224 | 9.376 | 8,945,836 | +0.05(+0.52%) |
Oct 23, 2009 | 9.273 | 9.397 | 9.162 | 9.328 | 7,603,486 | -0.18(-1.88%) |
Oct 22, 2009 | 9.032 | 9.603 | 8.928 | 9.507 | 7,778,490 | +0.55(+6.15%) |
Oct 21, 2009 | 9.362 | 9.534 | 8.945 | 8.956 | 6,416,964 | -0.43(-4.55%) |
Oct 20, 2009 | 9.245 | 9.421 | 9.231 | 9.383 | 4,777,407 | -0.12(-1.23%) |
Oct 19, 2009 | 9.479 | 9.638 | 9.404 | 9.500 | 5,076,493 | +0.06(+0.66%) |
Oct 16, 2009 | 9.776 | 9.886 | 9.383 | 9.438 | 6,279,336 | -0.01(-0.15%) |
Oct 15, 2009 | 9.424 | 9.514 | 9.383 | 9.452 | 4,064,210 | -0.02(-0.21%) |
Oct 14, 2009 | 9.355 | 9.486 | 9.328 | 9.472 | 5,424,810 | +0.28(+3.00%) |
Oct 13, 2009 | 9.018 | 9.280 | 8.949 | 9.197 | 4,850,614 | +0.13(+1.44%) |
Oct 12, 2009 | 9.183 | 9.218 | 8.997 | 9.066 | 3,704,689 | +0.19(+2.17%) |
Oct 09, 2009 | 8.949 | 9.032 | 8.825 | 8.873 | 3,334,801 | -0.08(-0.85%) |
Oct 08, 2009 | 8.777 | 9.218 | 8.694 | 8.949 | 5,150,171 | +0.30(+3.51%) |
Oct 07, 2009 | 8.694 | 8.735 | 8.536 | 8.646 | 5,792,601 | -0.06(-0.63%) |
Oct 06, 2009 | 8.790 | 8.983 | 8.618 | 8.701 | 4,297,002 | +0.00(+0.00%) |
Oct 05, 2009 | 8.398 | 8.825 | 8.363 | 8.701 | 5,528,569 | +0.37(+4.38%) |
Oct 02, 2009 | 8.508 | 8.508 | 8.177 | 8.336 | 7,483,717 | -0.29(-3.35%) |
Oct 01, 2009 | 8.908 | 8.908 | 8.584 | 8.625 | 7,261,027 | -0.28(-3.10%) |
Sep 30, 2009 | 9.238 | 9.300 | 8.852 | 8.901 | 6,561,710 | -0.32(-3.51%) |
Sep 29, 2009 | 9.176 | 9.390 | 9.128 | 9.224 | 4,484,658 | +0.09(+0.97%) |
Sep 28, 2009 | 8.866 | 9.218 | 8.825 | 9.136 | 3,669,202 | +0.30(+3.36%) |
Sep 25, 2009 | 8.976 | 9.121 | 8.770 | 8.839 | 5,103,832 | -0.19(-2.06%) |
Sep 24, 2009 | 9.410 | 9.410 | 8.952 | 9.025 | 7,167,499 | -0.27(-2.89%) |
Sep 23, 2009 | 9.445 | 9.548 | 9.266 | 9.293 | 6,192,060 | -0.11(-1.17%) |
Sep 22, 2009 | 9.603 | 9.665 | 9.362 | 9.404 | 5,641,455 | -0.01(-0.07%) |
Sep 21, 2009 | 9.603 | 9.693 | 9.342 | 9.410 | 6,905,561 | -0.32(-3.33%) |
Sep 18, 2009 | 10.12 | 10.20 | 9.528 | 9.734 | 9,040,805 | -0.31(-3.09%) |
Sep 17, 2009 | 10.31 | 10.37 | 9.948 | 10.04 | 7,162,478 | -0.00(-0.00%) |
Sep 16, 2009 | 10.06 | 10.53 | 9.872 | 10.04 | 11,607,752 | +0.12(+1.18%) |
Sep 15, 2009 | 9.817 | 10.04 | 9.762 | 9.927 | 5,035,866 | +0.12(+1.19%) |
Sep 14, 2009 | 9.679 | 9.927 | 9.610 | 9.810 | 5,450,168 | +0.04(+0.42%) |
Sep 11, 2009 | 10.04 | 10.11 | 9.693 | 9.769 | 7,493,643 | -0.03(-0.28%) |
Sep 10, 2009 | 9.686 | 10.00 | 9.590 | 9.796 | 5,485,697 | +0.10(+0.99%) |
Sep 09, 2009 | 9.466 | 9.824 | 9.424 | 9.700 | 6,779,424 | +0.19(+1.96%) |
Sep 08, 2009 | 9.369 | 9.590 | 9.197 | 9.514 | 8,043,215 | +0.50(+5.58%) |
Sep 04, 2009 | 8.832 | 9.066 | 8.742 | 9.011 | 4,014,933 | +0.18(+2.03%) |
Sep 03, 2009 | 8.852 | 8.949 | 8.529 | 8.832 | 9,598,445 | +0.05(+0.55%) |
Sep 02, 2009 | 9.238 | 9.273 | 8.763 | 8.784 | 12,049,185 | -0.54(-5.83%) |
Sep 01, 2009 | 9.934 | 10.21 | 9.259 | 9.328 | 9,001,346 | -0.65(-6.49%) |
Aug 31, 2009 | 9.844 | 10.03 | 9.507 | 9.975 | 8,079,335 | -0.02(-0.21%) |
Aug 28, 2009 | 10.20 | 10.31 | 9.879 | 9.996 | 6,363,032 | -0.12(-1.23%) |
Aug 27, 2009 | 9.920 | 10.20 | 9.672 | 10.12 | 5,653,561 | +0.18(+1.80%) |
Aug 26, 2009 | 10.03 | 10.35 | 9.872 | 9.941 | 6,716,343 | -0.12(-1.23%) |
Aug 25, 2009 | 9.996 | 10.33 | 9.858 | 10.06 | 6,141,944 | +0.17(+1.74%) |
Aug 24, 2009 | 9.920 | 10.08 | 9.817 | 9.893 | 5,818,095 | +0.00(+0.00%) |
Aug 21, 2009 | 9.424 | 9.948 | 9.369 | 9.893 | 9,430,123 | +0.60(+6.45%) |
Aug 20, 2009 | 9.459 | 9.590 | 9.259 | 9.293 | 6,067,607 | -0.18(-1.89%) |
Aug 19, 2009 | 9.218 | 9.583 | 9.045 | 9.472 | 4,669,963 | +0.13(+1.40%) |
Aug 18, 2009 | 9.156 | 9.390 | 9.100 | 9.342 | 4,255,164 | +0.15(+1.65%) |
Aug 17, 2009 | 9.390 | 9.466 | 9.059 | 9.190 | 10,148,321 | -0.53(-5.46%) |
Aug 14, 2009 | 10.08 | 10.18 | 9.541 | 9.720 | 8,093,578 | -0.48(-4.73%) |
Aug 13, 2009 | 10.18 | 10.27 | 9.858 | 10.20 | 4,754,906 | +0.11(+1.09%) |
Aug 12, 2009 | 10.03 | 10.21 | 9.955 | 10.09 | 7,231,110 | +0.25(+2.59%) |
Aug 11, 2009 | 9.886 | 10.04 | 9.776 | 9.838 | 7,500,692 | -0.18(-1.79%) |
Aug 10, 2009 | 10.40 | 10.44 | 9.937 | 10.02 | 8,771,383 | -0.41(-3.90%) |
Aug 07, 2009 | 10.24 | 10.68 | 10.19 | 10.42 | 8,184,875 | +0.36(+3.56%) |
Aug 06, 2009 | 9.879 | 10.21 | 9.714 | 10.06 | 7,873,624 | +0.26(+2.67%) |
Aug 05, 2009 | 10.07 | 10.35 | 9.672 | 9.803 | 8,878,141 | -0.12(-1.25%) |
Aug 04, 2009 | 9.438 | 10.28 | 9.404 | 9.927 | 10,006,050 | +0.41(+4.34%) |