Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.878 | 9.930 | 9.076 | 9.128 | 3,020,825 | -0.51(-5.28%) |
Sep 29, 2009 | 10.15 | 10.35 | 9.602 | 9.637 | 2,048,722 | -0.35(-3.46%) |
Sep 28, 2009 | 9.059 | 10.21 | 8.843 | 9.982 | 3,212,805 | +0.98(+10.93%) |
Sep 25, 2009 | 9.059 | 9.464 | 8.757 | 8.998 | 1,973,024 | -0.09(-0.95%) |
Sep 24, 2009 | 10.17 | 10.28 | 8.912 | 9.084 | 3,892,933 | -1.03(-10.15%) |
Sep 23, 2009 | 10.49 | 10.77 | 10.10 | 10.11 | 2,368,117 | -0.29(-2.82%) |
Sep 22, 2009 | 10.14 | 10.55 | 9.973 | 10.40 | 2,944,511 | +0.51(+5.14%) |
Sep 21, 2009 | 10.28 | 10.28 | 9.801 | 9.895 | 3,111,789 | -0.59(-5.60%) |
Sep 18, 2009 | 10.34 | 10.56 | 10.12 | 10.48 | 3,376,749 | +0.23(+2.27%) |
Sep 17, 2009 | 10.21 | 10.40 | 9.714 | 10.25 | 3,904,447 | -0.03(-0.34%) |
Sep 16, 2009 | 9.999 | 10.53 | 9.861 | 10.28 | 5,599,266 | +0.54(+5.58%) |
Sep 15, 2009 | 9.171 | 9.990 | 9.084 | 9.740 | 4,324,716 | +0.66(+7.22%) |
Sep 14, 2009 | 8.575 | 9.145 | 8.308 | 9.084 | 2,366,463 | +0.24(+2.73%) |
Sep 11, 2009 | 8.912 | 9.188 | 8.739 | 8.843 | 3,012,098 | -0.02(-0.19%) |
Sep 10, 2009 | 8.325 | 9.024 | 8.075 | 8.860 | 5,330,468 | +0.43(+5.12%) |
Sep 09, 2009 | 7.937 | 8.713 | 7.859 | 8.429 | 4,481,272 | +0.52(+6.54%) |
Sep 08, 2009 | 7.523 | 7.920 | 7.514 | 7.911 | 2,152,825 | +0.49(+6.63%) |
Sep 04, 2009 | 7.117 | 7.428 | 6.988 | 7.419 | 1,509,928 | +0.22(+2.99%) |
Sep 03, 2009 | 7.040 | 7.350 | 7.040 | 7.204 | 1,775,326 | +0.34(+4.90%) |
Sep 02, 2009 | 7.074 | 7.161 | 6.781 | 6.867 | 2,944,027 | -0.64(-8.51%) |
Sep 01, 2009 | 7.903 | 8.110 | 7.350 | 7.506 | 4,049,109 | -0.41(-5.12%) |
Aug 31, 2009 | 7.877 | 8.023 | 7.488 | 7.911 | 3,689,088 | -0.20(-2.45%) |
Aug 28, 2009 | 8.058 | 8.282 | 7.747 | 8.110 | 2,427,931 | +0.10(+1.29%) |
Aug 27, 2009 | 8.032 | 8.196 | 7.453 | 8.006 | 4,141,383 | -0.07(-0.85%) |
Aug 26, 2009 | 8.351 | 8.351 | 7.859 | 8.075 | 3,332,456 | -0.05(-0.64%) |
Aug 25, 2009 | 7.868 | 8.575 | 7.790 | 8.127 | 5,704,838 | +0.46(+5.96%) |
Aug 24, 2009 | 7.497 | 7.903 | 7.394 | 7.670 | 4,005,354 | +0.31(+4.22%) |
Aug 21, 2009 | 7.342 | 7.463 | 7.161 | 7.359 | 3,706,974 | +0.22(+3.14%) |
Aug 20, 2009 | 7.342 | 7.687 | 7.040 | 7.135 | 8,637,347 | -0.13(-1.78%) |
Aug 19, 2009 | 6.617 | 7.307 | 6.514 | 7.264 | 5,061,672 | +0.47(+6.99%) |
Aug 18, 2009 | 6.272 | 7.117 | 6.212 | 6.790 | 7,187,437 | +0.81(+13.56%) |
Aug 17, 2009 | 6.074 | 6.341 | 5.737 | 5.979 | 3,895,229 | -0.45(-6.98%) |
Aug 14, 2009 | 6.082 | 6.608 | 5.763 | 6.427 | 4,823,914 | +0.33(+5.37%) |
Aug 13, 2009 | 5.875 | 6.186 | 5.642 | 6.099 | 3,375,660 | +0.30(+5.21%) |
Aug 12, 2009 | 5.763 | 6.203 | 5.616 | 5.797 | 4,878,359 | -0.08(-1.32%) |
Aug 11, 2009 | 5.875 | 6.203 | 5.651 | 5.875 | 3,666,481 | -0.34(-5.42%) |
Aug 10, 2009 | 5.746 | 6.367 | 5.452 | 6.212 | 4,048,402 | +0.32(+5.42%) |
Aug 07, 2009 | 5.996 | 6.134 | 5.332 | 5.892 | 6,225,145 | -0.18(-2.98%) |
Aug 06, 2009 | 5.806 | 6.833 | 5.806 | 6.074 | 13,950,255 | +0.28(+4.76%) |
Aug 05, 2009 | 4.452 | 5.910 | 4.184 | 5.797 | 21,712,704 | +2.63(+83.11%) |
Aug 04, 2009 | 3.028 | 3.580 | 3.020 | 3.166 | 4,442,101 | +0.08(+2.51%) |
Aug 03, 2009 | 2.976 | 3.097 | 2.899 | 3.089 | 1,500,689 | +0.22(+7.51%) |
Jul 31, 2009 | 2.976 | 3.020 | 2.787 | 2.873 | 1,456,877 | -0.10(-3.48%) |
Jul 30, 2009 | 2.752 | 3.140 | 2.718 | 2.976 | 2,934,328 | +0.29(+10.93%) |
Jul 29, 2009 | 2.511 | 2.726 | 2.442 | 2.683 | 1,954,793 | +0.17(+6.87%) |
Jul 28, 2009 | 2.493 | 2.554 | 2.338 | 2.511 | 1,391,420 | -0.04(-1.69%) |
Jul 27, 2009 | 2.545 | 2.718 | 2.442 | 2.554 | 1,850,868 | +0.11(+4.59%) |
Jul 24, 2009 | 2.295 | 2.450 | 2.243 | 2.442 | 1,308 | +0.15(+6.39%) |
Jul 23, 2009 | 2.157 | 2.303 | 2.105 | 2.295 | 1,193,198 | +0.20(+9.46%) |
Jul 22, 2009 | 1.958 | 2.165 | 1.958 | 2.096 | 766,363 | +0.07(+3.40%) |
Jul 21, 2009 | 2.105 | 2.286 | 1.984 | 2.027 | 2,495,347 | -0.07(-3.29%) |
Jul 20, 2009 | 2.019 | 2.217 | 2.019 | 2.096 | 1,711,304 | -0.06(-2.80%) |
Jul 17, 2009 | 2.027 | 2.191 | 2.010 | 2.157 | 2,586,417 | +0.21(+10.62%) |
Jul 16, 2009 | 1.872 | 2.019 | 1.786 | 1.950 | 3,154,532 | +0.07(+3.67%) |
Jul 15, 2009 | 1.846 | 2.002 | 1.786 | 1.881 | 2,261,644 | +0.14(+7.92%) |
Jul 14, 2009 | 1.863 | 1.872 | 1.708 | 1.743 | 1,327,485 | -0.02(-0.98%) |
Jul 13, 2009 | 1.639 | 1.777 | 1.639 | 1.760 | 1,986,196 | +0.16(+9.68%) |
Jul 10, 2009 | 1.717 | 1.734 | 1.563 | 1.605 | 2,069,606 | -0.14(-7.92%) |
Jul 09, 2009 | 1.846 | 1.872 | 1.725 | 1.743 | 1,160,353 | -0.08(-4.27%) |
Jul 08, 2009 | 2.036 | 2.045 | 1.760 | 1.820 | 1,247,752 | -0.16(-7.86%) |
Jul 07, 2009 | 2.114 | 2.157 | 1.967 | 1.976 | 758,551 | -0.17(-8.03%) |
Jul 06, 2009 | 2.372 | 2.372 | 2.122 | 2.148 | 1,177,827 | -0.25(-10.43%) |
Jul 02, 2009 | 2.467 | 2.485 | 2.243 | 2.398 | 859,043 | -0.10(-4.14%) |