Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.090 | 8.100 | 7.700 | 7.740 | 43,492,504 | -0.18(-2.27%) |
Sep 29, 2009 | 7.890 | 8.060 | 7.770 | 7.920 | 76,361,824 | +0.63(+8.64%) |
Sep 28, 2009 | 7.900 | 7.900 | 7.250 | 7.290 | 142,934,672 | -1.73(-19.18%) |
Sep 25, 2009 | 9.060 | 9.200 | 9.000 | 9.020 | 3,744,230 | -0.11(-1.20%) |
Sep 24, 2009 | 9.350 | 9.430 | 9.050 | 9.130 | 4,902,317 | -0.18(-1.93%) |
Sep 23, 2009 | 9.180 | 9.420 | 9.180 | 9.310 | 6,934,890 | +0.10(+1.09%) |
Sep 22, 2009 | 9.450 | 9.520 | 9.200 | 9.210 | 6,742,024 | -0.23(-2.44%) |
Sep 21, 2009 | 9.470 | 9.480 | 9.310 | 9.440 | 6,012,200 | -0.04(-0.42%) |
Sep 18, 2009 | 9.540 | 9.600 | 9.440 | 9.480 | 6,267,940 | -0.03(-0.32%) |
Sep 17, 2009 | 9.510 | 9.750 | 9.450 | 9.510 | 7,348,714 | -0.03(-0.29%) |
Sep 16, 2009 | 9.620 | 9.700 | 9.510 | 9.537 | 7,421,040 | -0.02(-0.24%) |
Sep 15, 2009 | 9.600 | 9.630 | 9.360 | 9.560 | 9,982,761 | +0.40(+4.37%) |
Sep 14, 2009 | 9.080 | 9.170 | 9.000 | 9.160 | 4,853,875 | -0.01(-0.11%) |
Sep 11, 2009 | 9.380 | 9.430 | 9.120 | 9.170 | 6,281,629 | -0.20(-2.13%) |
Sep 10, 2009 | 9.050 | 9.380 | 8.960 | 9.370 | 7,152,946 | +0.51(+5.76%) |
Sep 09, 2009 | 8.670 | 8.890 | 8.610 | 8.860 | 5,065,419 | +0.22(+2.55%) |
Sep 08, 2009 | 8.710 | 8.785 | 8.600 | 8.640 | 3,503,537 | +0.00(+0.00%) |
Sep 04, 2009 | 8.430 | 8.650 | 8.380 | 8.640 | 3,000,550 | +0.21(+2.49%) |
Sep 03, 2009 | 8.380 | 8.520 | 8.290 | 8.430 | 4,229,872 | +0.09(+1.08%) |
Sep 02, 2009 | 8.420 | 8.460 | 8.300 | 8.340 | 5,384,325 | -0.12(-1.42%) |
Sep 01, 2009 | 8.600 | 8.880 | 8.430 | 8.460 | 5,462,089 | -0.19(-2.20%) |
Aug 31, 2009 | 8.840 | 8.840 | 8.560 | 8.650 | 4,398,162 | -0.24(-2.70%) |
Aug 28, 2009 | 8.900 | 9.090 | 8.780 | 8.890 | 4,275,592 | +0.05(+0.57%) |
Aug 27, 2009 | 8.640 | 8.860 | 8.560 | 8.840 | 4,096,808 | +0.12(+1.38%) |
Aug 26, 2009 | 8.730 | 8.750 | 8.550 | 8.720 | 4,000,476 | +0.00(+0.00%) |
Aug 25, 2009 | 8.590 | 8.820 | 8.590 | 8.720 | 6,519,290 | +0.16(+1.87%) |
Aug 24, 2009 | 8.480 | 8.610 | 8.450 | 8.560 | 4,564,306 | +0.11(+1.30%) |
Aug 21, 2009 | 8.330 | 8.560 | 8.240 | 8.450 | 4,200,521 | +0.17(+2.05%) |
Aug 20, 2009 | 8.350 | 8.400 | 8.210 | 8.280 | 4,561,532 | -0.14(-1.66%) |
Aug 19, 2009 | 8.080 | 8.470 | 8.080 | 8.420 | 4,371,280 | +0.19(+2.31%) |
Aug 18, 2009 | 8.100 | 8.240 | 8.100 | 8.230 | 2,690,299 | +0.00(+0.02%) |
Aug 17, 2009 | 8.330 | 8.400 | 8.050 | 8.229 | 4,276,898 | -0.24(-2.85%) |
Aug 14, 2009 | 8.570 | 8.600 | 8.360 | 8.470 | 3,459,266 | -0.06(-0.70%) |
Aug 13, 2009 | 8.480 | 8.570 | 8.330 | 8.530 | 3,318,816 | +0.02(+0.24%) |
Aug 12, 2009 | 8.420 | 8.700 | 8.360 | 8.510 | 8,238,536 | +0.07(+0.83%) |
Aug 11, 2009 | 8.610 | 8.740 | 8.400 | 8.440 | 7,235,126 | -0.30(-3.43%) |
Aug 10, 2009 | 8.390 | 8.750 | 8.390 | 8.740 | 6,901,842 | +0.29(+3.43%) |
Aug 07, 2009 | 8.540 | 8.600 | 8.400 | 8.450 | 5,799,078 | +0.05(+0.60%) |
Aug 06, 2009 | 8.560 | 8.600 | 8.360 | 8.400 | 7,701,899 | -0.11(-1.29%) |
Aug 05, 2009 | 8.400 | 8.610 | 8.310 | 8.510 | 5,652,488 | +0.17(+2.04%) |
Aug 04, 2009 | 8.230 | 8.470 | 8.110 | 8.339 | 5,704,354 | +0.13(+1.58%) |
Aug 03, 2009 | 8.380 | 8.470 | 8.120 | 8.210 | 5,226,629 | +0.02(+0.24%) |
Jul 31, 2009 | 8.320 | 8.360 | 8.110 | 8.190 | 4,676,411 | -0.13(-1.56%) |
Jul 30, 2009 | 8.270 | 8.520 | 8.170 | 8.320 | 4,761,546 | +0.11(+1.34%) |
Jul 29, 2009 | 8.160 | 8.240 | 8.040 | 8.210 | 6,793,078 | -0.01(-0.12%) |
Jul 28, 2009 | 7.920 | 8.280 | 7.870 | 8.220 | 6,118,185 | +0.34(+4.31%) |
Jul 27, 2009 | 7.850 | 7.950 | 7.570 | 7.880 | 5,756,339 | -0.02(-0.25%) |
Jul 24, 2009 | 7.280 | 7.940 | 7.280 | 7.900 | 330 | +0.17(+2.20%) |
Jul 23, 2009 | 7.120 | 7.820 | 7.020 | 7.730 | 11,685,573 | +0.73(+10.43%) |
Jul 22, 2009 | 6.930 | 7.120 | 6.920 | 7.000 | 5,788,390 | +0.07(+1.01%) |
Jul 21, 2009 | 7.000 | 7.070 | 6.805 | 6.930 | 5,200,621 | -0.07(-1.00%) |
Jul 20, 2009 | 6.760 | 7.000 | 6.700 | 7.000 | 3,201,749 | +0.30(+4.48%) |
Jul 17, 2009 | 6.840 | 6.890 | 6.650 | 6.700 | 4,158,191 | -0.14(-2.05%) |
Jul 16, 2009 | 6.580 | 6.850 | 6.580 | 6.840 | 2,649,618 | +0.18(+2.70%) |
Jul 15, 2009 | 6.580 | 6.670 | 6.500 | 6.660 | 4,814,876 | +0.21(+3.26%) |
Jul 14, 2009 | 6.290 | 6.500 | 6.190 | 6.450 | 4,954,343 | +0.13(+2.06%) |
Jul 13, 2009 | 6.199 | 6.330 | 6.190 | 6.320 | 4,274,873 | +0.21(+3.44%) |
Jul 10, 2009 | 6.030 | 6.120 | 5.990 | 6.110 | 2,746,782 | +0.06(+0.99%) |
Jul 09, 2009 | 6.100 | 6.190 | 6.000 | 6.050 | 3,933,138 | -0.02(-0.33%) |
Jul 08, 2009 | 6.020 | 6.100 | 5.920 | 6.070 | 6,306,218 | +0.02(+0.33%) |
Jul 07, 2009 | 6.260 | 6.320 | 6.040 | 6.050 | 3,466,446 | -0.23(-3.66%) |
Jul 06, 2009 | 6.370 | 6.490 | 6.180 | 6.280 | 3,789,947 | -0.12(-1.88%) |
Jul 02, 2009 | 6.540 | 6.550 | 6.400 | 6.400 | 4,235,657 | -0.21(-3.18%) |