Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.197 | 8.536 | 7.905 | 7.997 | 26,562,214 | -0.65(-7.49%) |
Oct 29, 2009 | 8.197 | 8.721 | 8.174 | 8.644 | 16,693,602 | +0.56(+6.96%) |
Oct 28, 2009 | 8.459 | 8.490 | 7.812 | 8.082 | 40,294,428 | -0.65(-7.41%) |
Oct 27, 2009 | 9.168 | 9.191 | 8.667 | 8.729 | 23,759,908 | -0.44(-4.79%) |
Oct 26, 2009 | 9.754 | 10.14 | 9.099 | 9.168 | 29,636,258 | -0.67(-6.81%) |
Oct 23, 2009 | 9.854 | 9.861 | 9.630 | 9.838 | 14,716,092 | -0.30(-2.96%) |
Oct 22, 2009 | 10.19 | 10.29 | 10.02 | 10.14 | 13,504,290 | -0.05(-0.53%) |
Oct 21, 2009 | 10.27 | 10.40 | 10.12 | 10.19 | 11,465,684 | +0.02(+0.15%) |
Oct 20, 2009 | 10.17 | 10.26 | 10.12 | 10.18 | 14,324,175 | -0.25(-2.44%) |
Oct 19, 2009 | 10.31 | 10.57 | 10.19 | 10.43 | 9,815,915 | +0.17(+1.65%) |
Oct 16, 2009 | 10.52 | 10.55 | 10.24 | 10.26 | 14,557,994 | -0.41(-3.83%) |
Oct 15, 2009 | 10.56 | 10.76 | 10.49 | 10.67 | 11,020,002 | -0.05(-0.50%) |
Oct 14, 2009 | 10.67 | 10.72 | 10.43 | 10.72 | 15,518,739 | +0.33(+3.19%) |
Oct 13, 2009 | 10.25 | 10.48 | 10.11 | 10.39 | 18,836,288 | +0.21(+2.04%) |
Oct 12, 2009 | 10.31 | 10.35 | 10.10 | 10.19 | 6,794,193 | +0.03(+0.30%) |
Oct 09, 2009 | 10.02 | 10.19 | 9.915 | 10.15 | 9,601,968 | +0.11(+1.07%) |
Oct 08, 2009 | 9.938 | 10.16 | 9.831 | 10.05 | 16,439,223 | +0.33(+3.41%) |
Oct 07, 2009 | 9.969 | 9.977 | 9.638 | 9.715 | 9,333,382 | -0.19(-1.94%) |
Oct 06, 2009 | 9.838 | 10.00 | 9.754 | 9.908 | 13,200,281 | +0.33(+3.46%) |
Oct 05, 2009 | 9.391 | 9.646 | 9.361 | 9.576 | 13,277,177 | +0.21(+2.22%) |
Oct 02, 2009 | 9.415 | 9.461 | 8.952 | 9.368 | 24,040,016 | -0.15(-1.62%) |
Oct 01, 2009 | 10.05 | 10.05 | 9.492 | 9.522 | 26,011,748 | -0.43(-4.33%) |
Sep 30, 2009 | 10.10 | 10.19 | 9.846 | 9.954 | 20,054,586 | -0.07(-0.69%) |
Sep 29, 2009 | 10.09 | 10.35 | 9.992 | 10.02 | 12,674,465 | -0.23(-2.27%) |
Sep 28, 2009 | 9.977 | 10.29 | 9.977 | 10.26 | 11,580,090 | +0.25(+2.48%) |
Sep 25, 2009 | 9.854 | 10.07 | 9.754 | 10.01 | 20,660,914 | +0.16(+1.64%) |
Sep 24, 2009 | 10.22 | 10.31 | 9.669 | 9.846 | 29,885,638 | -0.21(-2.07%) |
Sep 23, 2009 | 9.792 | 10.39 | 9.715 | 10.05 | 139,963,312 | +0.04(+0.38%) |
Sep 22, 2009 | 10.16 | 10.35 | 9.938 | 10.02 | 23,132,264 | -0.04(-0.38%) |
Sep 21, 2009 | 10.69 | 10.71 | 9.962 | 10.05 | 26,509,208 | -0.89(-8.10%) |
Sep 18, 2009 | 10.92 | 11.03 | 10.81 | 10.94 | 14,529,293 | +0.19(+1.79%) |
Sep 17, 2009 | 10.93 | 11.21 | 10.71 | 10.75 | 17,047,848 | -0.23(-2.10%) |
Sep 16, 2009 | 10.15 | 11.24 | 10.12 | 10.98 | 27,047,382 | +0.90(+8.94%) |
Sep 15, 2009 | 9.669 | 10.11 | 9.561 | 10.08 | 14,822,873 | +0.42(+4.39%) |
Sep 14, 2009 | 9.646 | 9.754 | 9.415 | 9.653 | 8,408,057 | +0.02(+0.16%) |
Sep 11, 2009 | 9.900 | 9.992 | 9.592 | 9.638 | 12,016,990 | -0.22(-2.27%) |
Sep 10, 2009 | 10.04 | 10.04 | 9.638 | 9.861 | 10,901,725 | -0.12(-1.23%) |
Sep 09, 2009 | 9.784 | 10.31 | 9.669 | 9.985 | 15,935,718 | -0.05(-0.46%) |
Sep 08, 2009 | 9.831 | 10.27 | 9.831 | 10.03 | 13,492,822 | +0.45(+4.75%) |
Sep 04, 2009 | 9.669 | 9.861 | 9.492 | 9.576 | 11,947,436 | -0.14(-1.43%) |
Sep 03, 2009 | 9.569 | 9.723 | 9.453 | 9.715 | 11,530,647 | +0.30(+3.19%) |
Sep 02, 2009 | 9.091 | 9.584 | 9.091 | 9.415 | 13,096,626 | -0.01(-0.08%) |
Sep 01, 2009 | 10.16 | 10.25 | 9.353 | 9.422 | 17,910,996 | -0.81(-7.91%) |
Aug 31, 2009 | 10.02 | 10.31 | 9.877 | 10.23 | 14,392,495 | +0.02(+0.15%) |
Aug 28, 2009 | 10.52 | 10.52 | 10.18 | 10.22 | 10,529,720 | -0.08(-0.82%) |
Aug 27, 2009 | 10.15 | 10.31 | 9.792 | 10.30 | 12,213,110 | +0.15(+1.52%) |
Aug 26, 2009 | 9.969 | 10.25 | 9.653 | 10.15 | 10,792,897 | +0.28(+2.81%) |
Aug 25, 2009 | 9.992 | 10.15 | 9.769 | 9.869 | 8,573,574 | +0.10(+1.03%) |
Aug 24, 2009 | 10.14 | 10.25 | 9.661 | 9.769 | 13,091,163 | -0.14(-1.40%) |
Aug 21, 2009 | 10.05 | 10.39 | 9.869 | 9.908 | 27,081,194 | +0.07(+0.70%) |
Aug 20, 2009 | 9.438 | 10.00 | 9.353 | 9.838 | 22,858,358 | +0.45(+4.84%) |
Aug 19, 2009 | 8.713 | 9.422 | 8.613 | 9.384 | 21,193,022 | +0.51(+5.73%) |
Aug 18, 2009 | 8.567 | 9.037 | 8.459 | 8.875 | 29,693,094 | +0.98(+12.38%) |
Aug 17, 2009 | 7.920 | 8.529 | 7.827 | 7.897 | 15,089,287 | -0.39(-4.73%) |
Aug 14, 2009 | 8.590 | 8.690 | 8.236 | 8.290 | 8,606,512 | -0.29(-3.41%) |
Aug 13, 2009 | 8.698 | 8.760 | 8.529 | 8.582 | 12,090,794 | +0.14(+1.64%) |
Aug 12, 2009 | 8.313 | 8.536 | 8.228 | 8.444 | 7,723,164 | +0.15(+1.76%) |
Aug 11, 2009 | 8.675 | 8.852 | 8.243 | 8.297 | 13,396,162 | -0.11(-1.28%) |
Aug 10, 2009 | 8.344 | 8.606 | 8.282 | 8.405 | 10,567,996 | -0.02(-0.18%) |
Aug 07, 2009 | 8.359 | 8.667 | 8.359 | 8.421 | 17,474,838 | +0.25(+3.02%) |
Aug 06, 2009 | 7.920 | 8.297 | 7.920 | 8.174 | 19,362,164 | +0.26(+3.31%) |
Aug 05, 2009 | 7.812 | 7.928 | 7.565 | 7.912 | 8,038,785 | +0.24(+3.11%) |
Aug 04, 2009 | 7.635 | 7.782 | 7.404 | 7.673 | 7,263,619 | +0.16(+2.15%) |