Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.269 | 8.611 | 7.974 | 8.067 | 26,332,372 | -0.65(-7.49%) |
Oct 29, 2009 | 8.269 | 8.797 | 8.246 | 8.720 | 16,549,153 | +0.57(+6.96%) |
Oct 28, 2009 | 8.533 | 8.564 | 7.880 | 8.152 | 39,945,764 | -0.65(-7.41%) |
Oct 27, 2009 | 9.248 | 9.271 | 8.743 | 8.805 | 23,554,314 | -0.44(-4.79%) |
Oct 26, 2009 | 9.839 | 10.23 | 9.178 | 9.248 | 29,379,816 | -0.68(-6.81%) |
Oct 23, 2009 | 9.940 | 9.947 | 9.714 | 9.924 | 14,588,755 | -0.30(-2.96%) |
Oct 22, 2009 | 10.28 | 10.37 | 10.10 | 10.23 | 13,387,438 | -0.05(-0.53%) |
Oct 21, 2009 | 10.36 | 10.49 | 10.20 | 10.28 | 11,366,472 | +0.02(+0.15%) |
Oct 20, 2009 | 10.26 | 10.35 | 10.21 | 10.27 | 14,200,229 | -0.26(-2.44%) |
Oct 19, 2009 | 10.40 | 10.66 | 10.27 | 10.52 | 9,730,978 | +0.17(+1.65%) |
Oct 16, 2009 | 10.61 | 10.65 | 10.33 | 10.35 | 14,432,025 | -0.41(-3.83%) |
Oct 15, 2009 | 10.65 | 10.85 | 10.58 | 10.76 | 10,924,646 | -0.05(-0.50%) |
Oct 14, 2009 | 10.76 | 10.82 | 10.52 | 10.82 | 15,384,456 | +0.33(+3.19%) |
Oct 13, 2009 | 10.34 | 10.57 | 10.20 | 10.48 | 18,673,300 | +0.21(+2.04%) |
Oct 12, 2009 | 10.40 | 10.44 | 10.19 | 10.27 | 6,735,403 | +0.03(+0.30%) |
Oct 09, 2009 | 10.11 | 10.28 | 10.00 | 10.24 | 9,518,883 | +0.11(+1.07%) |
Oct 08, 2009 | 10.03 | 10.25 | 9.916 | 10.13 | 16,296,975 | +0.33(+3.41%) |
Oct 07, 2009 | 10.06 | 10.06 | 9.722 | 9.800 | 9,252,621 | -0.19(-1.94%) |
Oct 06, 2009 | 9.924 | 10.09 | 9.839 | 9.994 | 13,086,060 | +0.33(+3.46%) |
Oct 05, 2009 | 9.473 | 9.730 | 9.442 | 9.660 | 13,162,290 | +0.21(+2.22%) |
Oct 02, 2009 | 9.497 | 9.543 | 9.030 | 9.450 | 23,832,000 | -0.16(-1.62%) |
Oct 01, 2009 | 10.13 | 10.13 | 9.574 | 9.606 | 25,786,670 | -0.44(-4.33%) |
Sep 30, 2009 | 10.19 | 10.28 | 9.932 | 10.04 | 19,881,056 | -0.07(-0.69%) |
Sep 29, 2009 | 10.18 | 10.44 | 10.08 | 10.11 | 12,564,793 | -0.23(-2.27%) |
Sep 28, 2009 | 10.06 | 10.37 | 10.06 | 10.35 | 11,479,888 | +0.25(+2.48%) |
Sep 25, 2009 | 9.940 | 10.16 | 9.839 | 10.10 | 20,482,136 | +0.16(+1.64%) |
Sep 24, 2009 | 10.30 | 10.40 | 9.753 | 9.932 | 29,627,040 | -0.21(-2.07%) |
Sep 23, 2009 | 9.878 | 10.48 | 9.800 | 10.14 | 138,752,224 | +0.04(+0.39%) |
Sep 22, 2009 | 10.25 | 10.44 | 10.03 | 10.10 | 22,932,102 | -0.04(-0.38%) |
Sep 21, 2009 | 10.78 | 10.80 | 10.05 | 10.14 | 26,279,826 | -0.89(-8.10%) |
Sep 18, 2009 | 11.02 | 11.13 | 10.90 | 11.04 | 14,403,572 | +0.19(+1.79%) |
Sep 17, 2009 | 11.03 | 11.31 | 10.80 | 10.84 | 16,900,334 | -0.23(-2.10%) |
Sep 16, 2009 | 10.23 | 11.33 | 10.20 | 11.07 | 26,813,342 | +0.91(+8.94%) |
Sep 15, 2009 | 9.753 | 10.20 | 9.644 | 10.17 | 14,694,611 | +0.43(+4.39%) |
Sep 14, 2009 | 9.730 | 9.839 | 9.497 | 9.738 | 8,335,302 | +0.02(+0.16%) |
Sep 11, 2009 | 9.986 | 10.08 | 9.675 | 9.722 | 11,913,008 | -0.23(-2.27%) |
Sep 10, 2009 | 10.13 | 10.13 | 9.722 | 9.947 | 10,807,393 | -0.12(-1.23%) |
Sep 09, 2009 | 9.870 | 10.40 | 9.753 | 10.07 | 15,797,827 | -0.05(-0.46%) |
Sep 08, 2009 | 9.916 | 10.36 | 9.916 | 10.12 | 13,376,070 | +0.46(+4.75%) |
Sep 04, 2009 | 9.753 | 9.947 | 9.574 | 9.660 | 11,844,056 | -0.14(-1.43%) |
Sep 03, 2009 | 9.652 | 9.808 | 9.536 | 9.800 | 11,430,873 | +0.30(+3.19%) |
Sep 02, 2009 | 9.170 | 9.668 | 9.170 | 9.497 | 12,983,302 | -0.01(-0.08%) |
Sep 01, 2009 | 10.25 | 10.34 | 9.435 | 9.504 | 17,756,014 | -0.82(-7.91%) |
Aug 31, 2009 | 10.11 | 10.40 | 9.963 | 10.32 | 14,267,958 | +0.02(+0.15%) |
Aug 28, 2009 | 10.62 | 10.62 | 10.27 | 10.30 | 10,438,607 | -0.09(-0.82%) |
Aug 27, 2009 | 10.23 | 10.40 | 9.878 | 10.39 | 12,107,431 | +0.16(+1.52%) |
Aug 26, 2009 | 10.06 | 10.34 | 9.738 | 10.23 | 10,699,507 | +0.28(+2.81%) |
Aug 25, 2009 | 10.08 | 10.23 | 9.854 | 9.955 | 8,499,388 | +0.10(+1.03%) |
Aug 24, 2009 | 10.23 | 10.34 | 9.745 | 9.854 | 12,977,886 | -0.14(-1.40%) |
Aug 21, 2009 | 10.13 | 10.48 | 9.955 | 9.994 | 26,846,862 | +0.07(+0.70%) |
Aug 20, 2009 | 9.520 | 10.09 | 9.435 | 9.924 | 22,660,566 | +0.46(+4.84%) |
Aug 19, 2009 | 8.790 | 9.504 | 8.688 | 9.466 | 21,009,640 | +0.51(+5.73%) |
Aug 18, 2009 | 8.642 | 9.116 | 8.533 | 8.953 | 29,436,162 | +0.99(+12.38%) |
Aug 17, 2009 | 7.989 | 8.603 | 7.896 | 7.966 | 14,958,720 | -0.40(-4.73%) |
Aug 14, 2009 | 8.665 | 8.766 | 8.308 | 8.362 | 8,532,041 | -0.30(-3.41%) |
Aug 13, 2009 | 8.774 | 8.836 | 8.603 | 8.657 | 11,986,173 | +0.14(+1.64%) |
Aug 12, 2009 | 8.385 | 8.611 | 8.300 | 8.518 | 7,656,336 | +0.15(+1.76%) |
Aug 11, 2009 | 8.751 | 8.929 | 8.315 | 8.370 | 13,280,246 | -0.11(-1.28%) |
Aug 10, 2009 | 8.416 | 8.681 | 8.354 | 8.479 | 10,476,551 | -0.02(-0.18%) |
Aug 07, 2009 | 8.432 | 8.743 | 8.432 | 8.494 | 17,323,630 | +0.25(+3.02%) |
Aug 06, 2009 | 7.989 | 8.370 | 7.989 | 8.246 | 19,194,626 | +0.26(+3.31%) |
Aug 05, 2009 | 7.880 | 7.997 | 7.631 | 7.981 | 7,969,226 | +0.24(+3.11%) |
Aug 04, 2009 | 7.702 | 7.850 | 7.468 | 7.740 | 7,200,767 | +0.16(+2.15%) |