Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.27 | 10.37 | 9.899 | 10.17 | 2,054,405 | -0.06(-0.58%) |
Sep 29, 2009 | 10.23 | 10.50 | 9.857 | 10.23 | 1,991,879 | +0.38(+3.88%) |
Sep 28, 2009 | 9.432 | 10.54 | 9.254 | 9.848 | 3,607,279 | +0.48(+5.07%) |
Sep 25, 2009 | 8.515 | 9.525 | 8.439 | 9.373 | 5,549,670 | +1.28(+15.84%) |
Sep 24, 2009 | 8.778 | 8.821 | 8.023 | 8.091 | 1,571,846 | -0.64(-7.30%) |
Sep 23, 2009 | 8.753 | 9.033 | 8.677 | 8.727 | 1,883,906 | +0.03(+0.29%) |
Sep 22, 2009 | 8.422 | 8.940 | 8.362 | 8.702 | 2,394,599 | +0.34(+4.06%) |
Sep 21, 2009 | 8.142 | 8.464 | 7.989 | 8.362 | 1,330,198 | +0.06(+0.72%) |
Sep 18, 2009 | 8.159 | 8.405 | 7.887 | 8.303 | 1,336,040 | +0.25(+3.06%) |
Sep 17, 2009 | 8.286 | 8.447 | 7.912 | 8.057 | 912,223 | +0.00(+0.00%) |
Sep 16, 2009 | 8.031 | 8.447 | 7.870 | 8.057 | 1,883,927 | +0.08(+1.06%) |
Sep 15, 2009 | 8.184 | 8.337 | 7.811 | 7.972 | 2,682,084 | -0.51(-6.01%) |
Sep 14, 2009 | 8.218 | 8.498 | 7.946 | 8.481 | 1,448,183 | +0.18(+2.15%) |
Sep 11, 2009 | 8.048 | 8.562 | 7.878 | 8.303 | 1,258,894 | +0.30(+3.71%) |
Sep 10, 2009 | 8.074 | 8.125 | 7.845 | 8.006 | 1,089,950 | -0.06(-0.74%) |
Sep 09, 2009 | 7.853 | 8.159 | 7.683 | 8.065 | 787,208 | +0.22(+2.81%) |
Sep 08, 2009 | 7.675 | 7.860 | 7.539 | 7.845 | 806,383 | +0.25(+3.36%) |
Sep 04, 2009 | 7.199 | 7.615 | 7.063 | 7.590 | 897,880 | +0.38(+5.30%) |
Sep 03, 2009 | 7.301 | 7.462 | 7.063 | 7.208 | 1,019,936 | -0.01(-0.12%) |
Sep 02, 2009 | 7.369 | 7.556 | 7.174 | 7.216 | 1,507,648 | -0.17(-2.30%) |
Sep 01, 2009 | 7.785 | 8.091 | 7.301 | 7.386 | 1,538,338 | -0.50(-6.35%) |
Aug 31, 2009 | 7.997 | 8.048 | 7.760 | 7.887 | 1,219,526 | -0.25(-3.13%) |
Aug 28, 2009 | 7.946 | 8.396 | 7.921 | 8.142 | 1,406,651 | +0.34(+4.35%) |
Aug 27, 2009 | 7.904 | 7.972 | 7.556 | 7.802 | 981,577 | -0.08(-1.08%) |
Aug 26, 2009 | 8.116 | 8.133 | 7.716 | 7.887 | 1,497,754 | -0.26(-3.23%) |
Aug 25, 2009 | 8.125 | 8.294 | 7.997 | 8.150 | 1,228,189 | +0.20(+2.56%) |
Aug 24, 2009 | 8.048 | 8.218 | 7.777 | 7.946 | 1,690,303 | -0.20(-2.40%) |
Aug 21, 2009 | 7.174 | 8.227 | 7.097 | 8.142 | 3,595,876 | +1.07(+15.13%) |
Aug 20, 2009 | 6.945 | 7.136 | 6.945 | 7.072 | 1,255,165 | +0.08(+1.09%) |
Aug 19, 2009 | 7.038 | 7.038 | 6.707 | 6.996 | 2,306,163 | -0.10(-1.44%) |
Aug 18, 2009 | 6.894 | 7.199 | 6.647 | 7.097 | 1,416,441 | +0.14(+2.08%) |
Aug 17, 2009 | 7.208 | 7.208 | 6.766 | 6.953 | 2,399,106 | -0.60(-7.98%) |
Aug 14, 2009 | 7.997 | 8.040 | 7.318 | 7.556 | 2,896,302 | -0.34(-4.30%) |
Aug 13, 2009 | 7.615 | 8.057 | 7.232 | 7.895 | 2,264,954 | +0.23(+2.99%) |
Aug 12, 2009 | 8.099 | 8.286 | 7.301 | 7.666 | 4,059,806 | -0.47(-5.74%) |
Aug 11, 2009 | 7.743 | 8.261 | 7.666 | 8.133 | 4,416,089 | +0.10(+1.27%) |
Aug 10, 2009 | 7.174 | 8.150 | 7.174 | 8.031 | 2,471,220 | +0.76(+10.51%) |
Aug 07, 2009 | 6.843 | 7.395 | 6.673 | 7.267 | 2,038,307 | +0.52(+7.67%) |
Aug 06, 2009 | 6.826 | 6.826 | 6.410 | 6.749 | 1,634,042 | +0.07(+1.02%) |
Aug 05, 2009 | 6.681 | 6.758 | 6.503 | 6.681 | 1,844,664 | -0.02(-0.25%) |
Aug 04, 2009 | 6.223 | 6.785 | 5.731 | 6.698 | 3,016,061 | +0.31(+4.92%) |
Aug 03, 2009 | 6.197 | 6.580 | 5.943 | 6.384 | 3,677,426 | +0.29(+4.74%) |
Jul 31, 2009 | 5.578 | 6.240 | 5.204 | 6.096 | 5,732,626 | +0.53(+9.45%) |
Jul 30, 2009 | 4.168 | 5.883 | 3.905 | 5.569 | 5,518,544 | +1.19(+27.13%) |
Jul 29, 2009 | 4.202 | 4.556 | 4.143 | 4.381 | 1,765,037 | +0.19(+4.45%) |
Jul 28, 2009 | 4.075 | 4.228 | 3.820 | 4.194 | 809,003 | +0.11(+2.70%) |
Jul 27, 2009 | 3.999 | 4.151 | 3.939 | 4.084 | 1,351,292 | +0.11(+2.78%) |
Jul 24, 2009 | 3.982 | 4.024 | 3.752 | 3.973 | 631 | -0.04(-1.06%) |
Jul 23, 2009 | 3.693 | 4.050 | 3.693 | 4.016 | 1,885,259 | +0.32(+8.74%) |
Jul 22, 2009 | 3.668 | 3.752 | 3.642 | 3.693 | 795,721 | +0.01(+0.23%) |
Jul 21, 2009 | 3.786 | 3.854 | 3.651 | 3.685 | 483,650 | -0.11(-2.91%) |
Jul 20, 2009 | 3.685 | 3.812 | 3.617 | 3.795 | 748,840 | +0.10(+2.76%) |
Jul 17, 2009 | 3.769 | 3.803 | 3.574 | 3.693 | 902,119 | -0.10(-2.68%) |
Jul 16, 2009 | 3.702 | 3.820 | 3.634 | 3.795 | 637,331 | +0.06(+1.59%) |
Jul 15, 2009 | 3.506 | 3.752 | 3.413 | 3.735 | 1,132,877 | +0.34(+10.00%) |
Jul 14, 2009 | 3.362 | 3.430 | 3.226 | 3.396 | 439,044 | +0.04(+1.27%) |
Jul 13, 2009 | 3.175 | 3.421 | 3.175 | 3.353 | 1,331,549 | +0.20(+6.18%) |
Jul 10, 2009 | 2.963 | 3.192 | 2.963 | 3.158 | 1,114,749 | +0.18(+5.98%) |
Jul 09, 2009 | 3.099 | 3.150 | 2.963 | 2.980 | 1,717,575 | -0.09(-3.04%) |
Jul 08, 2009 | 3.286 | 3.328 | 2.988 | 3.073 | 2,063,814 | -0.19(-5.73%) |
Jul 07, 2009 | 3.252 | 3.608 | 3.184 | 3.260 | 1,911,809 | +0.00(+0.00%) |
Jul 06, 2009 | 3.379 | 3.472 | 3.107 | 3.260 | 1,519,426 | -0.14(-4.24%) |
Jul 02, 2009 | 3.693 | 3.702 | 3.362 | 3.404 | 1,466,060 | -0.36(-9.48%) |