Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.84 | 11.00 | 10.38 | 10.42 | 6,131,309 | +0.22(+2.16%) |
Sep 29, 2009 | 10.38 | 10.54 | 10.05 | 10.20 | 2,375,096 | -0.21(-2.02%) |
Sep 28, 2009 | 10.18 | 10.63 | 10.17 | 10.41 | 2,721,209 | +0.25(+2.46%) |
Sep 25, 2009 | 10.51 | 10.52 | 10.06 | 10.16 | 3,884,023 | -0.43(-4.06%) |
Sep 24, 2009 | 11.10 | 11.17 | 10.51 | 10.59 | 4,143,584 | -0.33(-3.02%) |
Sep 23, 2009 | 11.40 | 11.44 | 10.89 | 10.92 | 3,446,196 | -0.40(-3.53%) |
Sep 22, 2009 | 11.74 | 11.95 | 11.30 | 11.32 | 5,944,333 | -0.16(-1.39%) |
Sep 21, 2009 | 11.08 | 12.40 | 10.93 | 11.48 | 7,585,554 | +0.44(+3.99%) |
Sep 18, 2009 | 11.29 | 12.02 | 11.04 | 11.04 | 24,884,004 | +0.47(+4.45%) |
Sep 17, 2009 | 10.60 | 11.08 | 10.22 | 10.57 | 5,391,246 | -0.22(-2.04%) |
Sep 16, 2009 | 11.39 | 11.39 | 10.55 | 10.79 | 3,762,398 | -0.44(-3.92%) |
Sep 15, 2009 | 11.27 | 11.70 | 11.13 | 11.23 | 4,389,217 | -0.01(-0.09%) |
Sep 14, 2009 | 10.99 | 11.85 | 10.60 | 11.24 | 6,462,625 | +0.18(+1.63%) |
Sep 11, 2009 | 12.09 | 12.12 | 10.82 | 11.06 | 11,324,737 | -0.85(-7.14%) |
Sep 10, 2009 | 12.05 | 12.88 | 11.25 | 11.91 | 25,456,236 | +0.11(+0.93%) |
Sep 09, 2009 | 10.89 | 12.49 | 10.75 | 11.80 | 74,753,592 | +4.89(+70.77%) |
Sep 08, 2009 | 6.510 | 6.940 | 6.420 | 6.910 | 1,686,100 | +0.52(+8.14%) |
Sep 04, 2009 | 6.210 | 6.390 | 6.080 | 6.390 | 607,999 | +0.21(+3.40%) |
Sep 03, 2009 | 6.220 | 6.250 | 6.018 | 6.180 | 404,411 | +0.05(+0.82%) |
Sep 02, 2009 | 6.120 | 6.270 | 5.960 | 6.130 | 719,164 | +0.03(+0.49%) |
Sep 01, 2009 | 6.180 | 6.430 | 6.020 | 6.100 | 914,395 | -0.09(-1.45%) |
Aug 31, 2009 | 6.270 | 6.350 | 6.010 | 6.190 | 954,004 | -0.12(-1.90%) |
Aug 28, 2009 | 6.530 | 6.590 | 6.310 | 6.310 | 420,624 | -0.18(-2.77%) |
Aug 27, 2009 | 6.520 | 6.650 | 6.370 | 6.490 | 443,952 | -0.08(-1.22%) |
Aug 26, 2009 | 6.750 | 6.780 | 6.470 | 6.570 | 858,958 | -0.17(-2.52%) |
Aug 25, 2009 | 6.700 | 6.950 | 6.650 | 6.740 | 470,418 | +0.06(+0.90%) |
Aug 24, 2009 | 6.780 | 6.800 | 6.610 | 6.680 | 637,467 | -0.10(-1.47%) |
Aug 21, 2009 | 6.790 | 6.820 | 6.670 | 6.780 | 572,737 | +0.09(+1.35%) |
Aug 20, 2009 | 6.640 | 6.730 | 6.580 | 6.690 | 580,330 | +0.01(+0.15%) |
Aug 19, 2009 | 6.650 | 6.740 | 6.600 | 6.680 | 604,422 | +0.04(+0.60%) |
Aug 18, 2009 | 6.690 | 6.827 | 6.510 | 6.640 | 715,267 | +0.01(+0.15%) |
Aug 17, 2009 | 6.890 | 6.970 | 6.580 | 6.630 | 476,024 | -0.40(-5.69%) |
Aug 14, 2009 | 7.100 | 7.140 | 6.880 | 7.030 | 472,507 | -0.05(-0.71%) |
Aug 13, 2009 | 7.010 | 7.160 | 6.880 | 7.080 | 469,968 | +0.09(+1.29%) |
Aug 12, 2009 | 6.990 | 7.150 | 6.700 | 6.990 | 622,078 | +0.03(+0.43%) |
Aug 11, 2009 | 7.100 | 7.180 | 6.830 | 6.960 | 755,265 | -0.13(-1.83%) |
Aug 10, 2009 | 6.850 | 7.110 | 6.700 | 7.090 | 767,025 | +0.09(+1.29%) |
Aug 07, 2009 | 6.920 | 7.120 | 6.910 | 7.000 | 667,410 | +0.20(+2.94%) |
Aug 06, 2009 | 6.950 | 7.060 | 6.750 | 6.800 | 419,389 | -0.10(-1.45%) |
Aug 05, 2009 | 7.060 | 7.100 | 6.800 | 6.900 | 608,806 | -0.20(-2.82%) |
Aug 04, 2009 | 6.820 | 7.160 | 6.610 | 7.100 | 984,601 | +0.28(+4.11%) |
Aug 03, 2009 | 7.400 | 7.400 | 5.940 | 6.820 | 3,908,903 | -0.59(-7.96%) |
Jul 31, 2009 | 7.370 | 7.570 | 7.270 | 7.410 | 628,889 | -0.01(-0.13%) |
Jul 30, 2009 | 7.370 | 7.670 | 7.330 | 7.420 | 636,892 | +0.16(+2.20%) |
Jul 29, 2009 | 7.390 | 7.420 | 7.090 | 7.260 | 615,544 | -0.17(-2.29%) |
Jul 28, 2009 | 7.090 | 7.490 | 7.050 | 7.430 | 856,726 | +0.18(+2.48%) |
Jul 27, 2009 | 7.413 | 7.500 | 7.170 | 7.250 | 683,106 | -0.24(-3.20%) |
Jul 24, 2009 | 7.200 | 7.490 | 7.150 | 7.490 | 586,438 | +0.22(+3.03%) |
Jul 23, 2009 | 7.000 | 7.300 | 6.950 | 7.270 | 747,069 | +0.33(+4.76%) |
Jul 22, 2009 | 6.840 | 7.240 | 6.750 | 6.940 | 876,422 | +0.21(+3.12%) |
Jul 21, 2009 | 6.870 | 6.880 | 6.590 | 6.730 | 529,344 | -0.12(-1.75%) |
Jul 20, 2009 | 6.530 | 6.880 | 6.520 | 6.850 | 596,538 | +0.39(+6.04%) |
Jul 17, 2009 | 6.540 | 6.640 | 6.410 | 6.460 | 521,323 | -0.10(-1.52%) |
Jul 16, 2009 | 5.960 | 6.560 | 5.960 | 6.560 | 1,175,766 | +0.39(+6.32%) |
Jul 15, 2009 | 6.000 | 6.180 | 5.940 | 6.170 | 649,875 | +0.21(+3.52%) |
Jul 14, 2009 | 5.910 | 6.080 | 5.910 | 5.960 | 391,263 | +0.06(+1.02%) |
Jul 13, 2009 | 5.640 | 6.040 | 5.570 | 5.900 | 847,001 | +0.26(+4.61%) |
Jul 10, 2009 | 5.620 | 5.760 | 5.560 | 5.640 | 353,562 | +0.01(+0.18%) |
Jul 09, 2009 | 5.660 | 5.850 | 5.620 | 5.630 | 453,879 | +0.03(+0.54%) |
Jul 08, 2009 | 6.010 | 6.210 | 5.550 | 5.600 | 1,236,789 | -0.37(-6.20%) |
Jul 07, 2009 | 5.790 | 6.140 | 5.720 | 5.970 | 964,720 | +0.20(+3.47%) |
Jul 06, 2009 | 5.860 | 5.860 | 5.670 | 5.770 | 444,727 | -0.13(-2.20%) |
Jul 02, 2009 | 6.130 | 6.300 | 5.870 | 5.900 | 627,123 | -0.35(-5.60%) |