Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.429 | 9.593 | 9.203 | 9.462 | 2,022,731 | +0.03(+0.32%) |
Sep 29, 2009 | 9.614 | 9.715 | 9.426 | 9.431 | 978,874 | -0.17(-1.74%) |
Sep 28, 2009 | 9.396 | 9.626 | 9.345 | 9.598 | 1,361,334 | +0.29(+3.10%) |
Sep 25, 2009 | 9.335 | 9.419 | 9.196 | 9.310 | 2,504,879 | -0.03(-0.30%) |
Sep 24, 2009 | 9.750 | 9.761 | 9.312 | 9.337 | 3,656,159 | -0.34(-3.48%) |
Sep 23, 2009 | 10.23 | 10.25 | 9.634 | 9.674 | 2,716,871 | -0.57(-5.54%) |
Sep 22, 2009 | 9.989 | 10.30 | 9.989 | 10.24 | 2,581,543 | +0.25(+2.51%) |
Sep 21, 2009 | 10.11 | 10.24 | 9.910 | 9.991 | 2,103,531 | -0.27(-2.62%) |
Sep 18, 2009 | 10.37 | 10.38 | 10.06 | 10.26 | 3,089,090 | -0.03(-0.25%) |
Sep 17, 2009 | 10.27 | 10.59 | 10.23 | 10.29 | 2,693,477 | +0.18(+1.81%) |
Sep 16, 2009 | 9.941 | 10.39 | 9.941 | 10.10 | 1,966,462 | +0.21(+2.13%) |
Sep 15, 2009 | 9.662 | 9.933 | 9.586 | 9.892 | 1,375,593 | +0.21(+2.12%) |
Sep 14, 2009 | 9.353 | 9.707 | 9.337 | 9.687 | 824,563 | +0.25(+2.69%) |
Sep 11, 2009 | 9.449 | 9.527 | 9.267 | 9.434 | 1,002,991 | -0.03(-0.29%) |
Sep 10, 2009 | 9.340 | 9.495 | 9.206 | 9.462 | 1,117,648 | +0.08(+0.89%) |
Sep 09, 2009 | 9.234 | 9.416 | 9.142 | 9.378 | 1,255,316 | +0.16(+1.70%) |
Sep 08, 2009 | 8.955 | 9.229 | 8.935 | 9.221 | 2,355,438 | +0.31(+3.44%) |
Sep 04, 2009 | 8.818 | 8.919 | 8.651 | 8.914 | 1,364,432 | +0.10(+1.09%) |
Sep 03, 2009 | 8.834 | 8.891 | 8.669 | 8.818 | 3,437,840 | +0.05(+0.61%) |
Sep 02, 2009 | 9.079 | 9.079 | 8.757 | 8.765 | 1,667,789 | -0.32(-3.57%) |
Sep 01, 2009 | 9.489 | 9.553 | 9.071 | 9.089 | 2,819,440 | -0.44(-4.65%) |
Aug 31, 2009 | 9.601 | 9.659 | 9.454 | 9.533 | 2,611,765 | -0.14(-1.47%) |
Aug 28, 2009 | 9.626 | 9.705 | 9.578 | 9.674 | 1,682,064 | +0.11(+1.19%) |
Aug 27, 2009 | 9.469 | 9.571 | 9.256 | 9.560 | 1,188,723 | +0.11(+1.18%) |
Aug 26, 2009 | 9.348 | 9.510 | 9.320 | 9.449 | 1,621,158 | +0.06(+0.59%) |
Aug 25, 2009 | 9.150 | 9.431 | 9.147 | 9.393 | 1,647,130 | +0.18(+2.01%) |
Aug 24, 2009 | 9.297 | 9.340 | 9.132 | 9.208 | 1,595,080 | -0.04(-0.38%) |
Aug 21, 2009 | 9.256 | 9.464 | 9.142 | 9.244 | 2,602,274 | +0.11(+1.25%) |
Aug 20, 2009 | 8.798 | 9.137 | 8.669 | 9.130 | 2,248,216 | +0.37(+4.22%) |
Aug 19, 2009 | 8.633 | 8.785 | 8.562 | 8.760 | 1,463,804 | -0.03(-0.29%) |
Aug 18, 2009 | 8.674 | 8.798 | 8.585 | 8.785 | 2,306,265 | +0.15(+1.73%) |
Aug 17, 2009 | 8.859 | 8.879 | 8.615 | 8.636 | 2,592,033 | -0.43(-4.75%) |
Aug 14, 2009 | 9.122 | 9.158 | 8.874 | 9.066 | 1,829,417 | -0.08(-0.86%) |
Aug 13, 2009 | 9.188 | 9.216 | 8.869 | 9.145 | 2,765,267 | +0.03(+0.36%) |
Aug 12, 2009 | 9.033 | 9.375 | 9.016 | 9.112 | 4,157,281 | +0.06(+0.70%) |
Aug 11, 2009 | 9.122 | 9.122 | 8.851 | 9.049 | 13,790,850 | -0.61(-6.30%) |
Aug 10, 2009 | 9.819 | 9.880 | 9.568 | 9.657 | 1,406,261 | -0.21(-2.11%) |
Aug 07, 2009 | 9.697 | 10.09 | 9.588 | 9.865 | 2,607,211 | +0.37(+3.90%) |
Aug 06, 2009 | 9.756 | 10.04 | 9.489 | 9.495 | 4,075,866 | -0.18(-1.91%) |
Aug 05, 2009 | 9.365 | 9.697 | 9.299 | 9.680 | 3,467,360 | +0.25(+2.66%) |
Aug 04, 2009 | 9.066 | 9.502 | 8.983 | 9.429 | 2,773,105 | +0.31(+3.45%) |
Aug 03, 2009 | 9.122 | 9.163 | 9.008 | 9.114 | 1,190,472 | +0.11(+1.21%) |
Jul 31, 2009 | 9.016 | 9.160 | 8.980 | 9.006 | 1,153,055 | -0.08(-0.84%) |
Jul 30, 2009 | 8.957 | 9.325 | 8.871 | 9.082 | 2,399,871 | +0.20(+2.22%) |
Jul 29, 2009 | 8.590 | 8.902 | 8.590 | 8.884 | 2,292,413 | -0.10(-1.13%) |
Jul 28, 2009 | 9.016 | 9.044 | 8.891 | 8.985 | 1,861,198 | -0.14(-1.58%) |
Jul 27, 2009 | 9.003 | 9.140 | 8.947 | 9.130 | 1,956,935 | +0.06(+0.67%) |
Jul 24, 2009 | 9.021 | 9.135 | 8.907 | 9.069 | 2,474 | -0.04(-0.42%) |
Jul 23, 2009 | 8.861 | 9.155 | 8.775 | 9.107 | 2,272,527 | +0.21(+2.39%) |
Jul 22, 2009 | 8.828 | 9.033 | 8.691 | 8.894 | 1,876,759 | +0.11(+1.21%) |
Jul 21, 2009 | 8.818 | 8.869 | 8.714 | 8.788 | 2,711,903 | -0.01(-0.09%) |
Jul 20, 2009 | 8.484 | 8.795 | 8.448 | 8.795 | 5,203,814 | +0.39(+4.58%) |
Jul 17, 2009 | 8.481 | 8.496 | 8.245 | 8.410 | 5,965,483 | -0.10(-1.16%) |
Jul 16, 2009 | 8.243 | 8.534 | 8.192 | 8.509 | 3,259,783 | +0.16(+1.94%) |
Jul 15, 2009 | 8.106 | 8.463 | 8.065 | 8.347 | 6,021,522 | +0.40(+4.97%) |
Jul 14, 2009 | 7.868 | 7.982 | 7.678 | 7.951 | 3,168,225 | +0.10(+1.29%) |
Jul 13, 2009 | 7.592 | 7.858 | 7.483 | 7.850 | 4,570,800 | +0.30(+3.92%) |
Jul 10, 2009 | 7.404 | 7.576 | 7.341 | 7.554 | 1,079,169 | +0.11(+1.50%) |
Jul 09, 2009 | 7.670 | 7.673 | 7.422 | 7.442 | 1,317,674 | -0.15(-1.94%) |
Jul 08, 2009 | 7.736 | 7.787 | 7.432 | 7.589 | 2,087,074 | -0.12(-1.51%) |
Jul 07, 2009 | 8.045 | 8.045 | 7.685 | 7.706 | 2,206,289 | -0.35(-4.34%) |
Jul 06, 2009 | 7.820 | 8.063 | 7.749 | 8.055 | 2,012,979 | +0.25(+3.21%) |
Jul 02, 2009 | 8.101 | 8.238 | 7.804 | 7.804 | 2,138,828 | -0.44(-5.35%) |