Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.028 | 8.089 | 7.725 | 7.803 | 8,663,984 | -0.28(-3.43%) |
Oct 29, 2009 | 8.115 | 8.253 | 7.916 | 8.080 | 9,738,847 | +0.20(+2.53%) |
Oct 28, 2009 | 8.331 | 8.331 | 7.829 | 7.881 | 10,661,868 | -0.42(-5.01%) |
Oct 27, 2009 | 8.465 | 8.548 | 8.236 | 8.296 | 8,390,210 | -0.10(-1.24%) |
Oct 26, 2009 | 8.755 | 8.885 | 8.296 | 8.400 | 9,527,702 | -0.33(-3.77%) |
Oct 23, 2009 | 8.790 | 8.823 | 8.643 | 8.729 | 10,699,755 | -0.31(-3.45%) |
Oct 22, 2009 | 8.513 | 9.162 | 8.322 | 9.041 | 11,979,532 | +0.55(+6.53%) |
Oct 21, 2009 | 8.764 | 8.929 | 8.470 | 8.487 | 8,377,583 | -0.24(-2.78%) |
Oct 20, 2009 | 8.799 | 8.885 | 8.669 | 8.729 | 10,734,601 | -0.46(-5.00%) |
Oct 19, 2009 | 9.353 | 9.414 | 9.111 | 9.188 | 5,021,341 | -0.08(-0.84%) |
Oct 16, 2009 | 9.301 | 9.396 | 9.180 | 9.266 | 7,426,221 | -0.12(-1.29%) |
Oct 15, 2009 | 9.431 | 9.518 | 9.344 | 9.388 | 4,896,609 | -0.10(-1.00%) |
Oct 14, 2009 | 9.440 | 9.526 | 9.310 | 9.483 | 8,493,240 | +0.31(+3.43%) |
Oct 13, 2009 | 8.937 | 9.422 | 8.903 | 9.169 | 8,019,413 | +0.21(+2.29%) |
Oct 12, 2009 | 9.059 | 9.214 | 8.920 | 8.963 | 4,303,836 | -0.16(-1.80%) |
Oct 09, 2009 | 9.093 | 9.284 | 8.894 | 9.128 | 5,381,305 | +0.04(+0.48%) |
Oct 08, 2009 | 8.825 | 9.310 | 8.825 | 9.085 | 10,123,719 | +0.37(+4.27%) |
Oct 07, 2009 | 9.136 | 9.136 | 8.608 | 8.712 | 10,497,744 | -0.35(-3.82%) |
Oct 06, 2009 | 9.162 | 9.388 | 8.981 | 9.059 | 6,986,256 | +0.05(+0.58%) |
Oct 05, 2009 | 9.015 | 9.240 | 8.885 | 9.007 | 5,358,574 | +0.01(+0.10%) |
Oct 02, 2009 | 9.085 | 9.180 | 8.868 | 8.998 | 6,874,822 | -0.20(-2.17%) |
Oct 01, 2009 | 9.474 | 9.509 | 9.102 | 9.197 | 10,475,175 | -0.32(-3.37%) |
Sep 30, 2009 | 9.881 | 9.916 | 9.344 | 9.518 | 11,456,517 | -0.33(-3.34%) |
Sep 29, 2009 | 9.951 | 10.02 | 9.760 | 9.847 | 5,543,107 | +0.06(+0.62%) |
Sep 28, 2009 | 9.725 | 9.873 | 9.621 | 9.786 | 3,562,302 | +0.10(+1.07%) |
Sep 25, 2009 | 9.812 | 10.06 | 9.630 | 9.682 | 6,779,760 | -0.29(-2.95%) |
Sep 24, 2009 | 10.37 | 10.64 | 9.855 | 9.977 | 12,282,550 | -0.32(-3.11%) |
Sep 23, 2009 | 10.68 | 10.76 | 10.28 | 10.30 | 17,705,472 | -0.45(-4.19%) |
Sep 22, 2009 | 11.00 | 11.07 | 10.65 | 10.75 | 6,301,105 | -0.12(-1.12%) |
Sep 21, 2009 | 10.90 | 11.04 | 10.63 | 10.87 | 6,448,340 | -0.14(-1.26%) |
Sep 18, 2009 | 11.19 | 11.42 | 10.99 | 11.01 | 10,099,625 | -0.44(-3.86%) |
Sep 17, 2009 | 11.41 | 11.67 | 10.83 | 11.45 | 9,002,709 | +0.34(+3.06%) |
Sep 16, 2009 | 10.93 | 11.39 | 10.86 | 11.11 | 8,650,943 | +0.32(+2.95%) |
Sep 15, 2009 | 10.51 | 10.89 | 10.48 | 10.79 | 7,062,722 | +0.30(+2.89%) |
Sep 14, 2009 | 10.51 | 10.59 | 10.37 | 10.49 | 6,507,865 | -0.16(-1.54%) |
Sep 11, 2009 | 10.94 | 10.94 | 10.48 | 10.65 | 5,911,540 | -0.23(-2.15%) |
Sep 10, 2009 | 10.73 | 10.94 | 10.56 | 10.89 | 3,551,602 | +0.16(+1.53%) |
Sep 09, 2009 | 10.64 | 10.78 | 10.47 | 10.72 | 6,613,032 | +0.02(+0.16%) |
Sep 08, 2009 | 10.80 | 10.83 | 10.50 | 10.70 | 5,059,520 | +0.02(+0.16%) |
Sep 04, 2009 | 10.57 | 10.70 | 10.39 | 10.69 | 4,618,428 | +0.11(+1.06%) |
Sep 03, 2009 | 10.31 | 10.61 | 10.24 | 10.57 | 6,511,616 | +0.25(+2.43%) |
Sep 02, 2009 | 10.57 | 10.69 | 10.18 | 10.32 | 8,894,470 | -0.33(-3.09%) |
Sep 01, 2009 | 11.01 | 11.36 | 10.59 | 10.65 | 9,467,064 | -0.42(-3.76%) |
Aug 31, 2009 | 11.24 | 11.25 | 10.96 | 11.07 | 7,799,149 | -0.33(-2.89%) |
Aug 28, 2009 | 11.44 | 11.62 | 11.15 | 11.40 | 7,615,622 | +0.03(+0.23%) |
Aug 27, 2009 | 11.39 | 11.54 | 10.80 | 11.37 | 10,869,143 | -0.16(-1.43%) |
Aug 26, 2009 | 11.45 | 11.77 | 11.19 | 11.54 | 8,820,463 | +0.23(+1.99%) |
Aug 25, 2009 | 11.14 | 11.60 | 11.10 | 11.31 | 10,934,821 | +0.38(+3.49%) |
Aug 24, 2009 | 11.06 | 11.33 | 10.84 | 10.93 | 8,698,444 | -0.04(-0.39%) |
Aug 21, 2009 | 10.83 | 11.24 | 10.79 | 10.97 | 10,319,646 | +0.24(+2.26%) |
Aug 20, 2009 | 10.55 | 10.76 | 10.52 | 10.73 | 10,759,330 | +0.10(+0.98%) |
Aug 19, 2009 | 10.46 | 10.70 | 10.36 | 10.63 | 8,115,630 | -0.05(-0.49%) |
Aug 18, 2009 | 10.72 | 10.91 | 10.45 | 10.68 | 13,105,682 | +0.41(+3.95%) |
Aug 17, 2009 | 10.32 | 10.87 | 10.23 | 10.27 | 9,196,662 | -0.54(-5.03%) |
Aug 14, 2009 | 11.02 | 11.09 | 10.50 | 10.82 | 6,655,906 | -0.22(-1.96%) |
Aug 13, 2009 | 11.16 | 11.23 | 10.74 | 11.03 | 7,602,859 | -0.10(-0.93%) |
Aug 12, 2009 | 10.92 | 11.42 | 10.90 | 11.14 | 11,019,307 | +0.47(+4.38%) |
Aug 11, 2009 | 10.48 | 10.75 | 10.17 | 10.67 | 15,194,477 | +0.03(+0.33%) |
Aug 10, 2009 | 10.90 | 10.92 | 10.54 | 10.63 | 8,303,368 | -0.31(-2.85%) |
Aug 07, 2009 | 10.60 | 11.25 | 10.50 | 10.95 | 15,922,622 | +0.66(+6.40%) |
Aug 06, 2009 | 10.39 | 10.54 | 10.18 | 10.29 | 9,331,985 | -0.04(-0.42%) |
Aug 05, 2009 | 10.12 | 10.41 | 9.769 | 10.33 | 12,174,201 | +0.26(+2.58%) |
Aug 04, 2009 | 9.725 | 10.33 | 9.206 | 10.07 | 20,734,912 | -0.06(-0.60%) |