Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.607 | 8.705 | 8.057 | 8.176 | 13,544,154 | -0.46(-5.32%) |
Oct 29, 2009 | 8.510 | 8.858 | 8.454 | 8.635 | 8,426,907 | +0.19(+2.22%) |
Oct 28, 2009 | 9.136 | 9.136 | 8.426 | 8.447 | 11,244,142 | -0.65(-7.19%) |
Oct 27, 2009 | 9.602 | 9.707 | 8.983 | 9.101 | 11,845,054 | -0.37(-3.89%) |
Oct 26, 2009 | 9.407 | 9.915 | 9.317 | 9.470 | 8,857,060 | +0.05(+0.52%) |
Oct 23, 2009 | 9.366 | 9.491 | 9.254 | 9.421 | 7,528,032 | -0.18(-1.88%) |
Oct 22, 2009 | 9.122 | 9.700 | 9.018 | 9.602 | 7,701,299 | +0.56(+6.15%) |
Oct 21, 2009 | 9.456 | 9.630 | 9.035 | 9.046 | 6,353,284 | -0.43(-4.55%) |
Oct 20, 2009 | 9.338 | 9.515 | 9.324 | 9.477 | 4,729,998 | -0.12(-1.23%) |
Oct 19, 2009 | 9.574 | 9.734 | 9.498 | 9.595 | 5,026,115 | +0.06(+0.66%) |
Oct 16, 2009 | 9.874 | 9.985 | 9.477 | 9.533 | 6,217,023 | -0.01(-0.15%) |
Oct 15, 2009 | 9.519 | 9.609 | 9.477 | 9.547 | 4,023,878 | -0.02(-0.21%) |
Oct 14, 2009 | 9.449 | 9.581 | 9.421 | 9.567 | 5,370,976 | +0.28(+3.00%) |
Oct 13, 2009 | 9.108 | 9.373 | 9.039 | 9.289 | 4,802,478 | +0.13(+1.44%) |
Oct 12, 2009 | 9.275 | 9.310 | 9.087 | 9.157 | 3,667,925 | +0.19(+2.17%) |
Oct 09, 2009 | 9.039 | 9.122 | 8.913 | 8.962 | 3,301,708 | -0.08(-0.85%) |
Oct 08, 2009 | 8.865 | 9.310 | 8.781 | 9.039 | 5,099,062 | +0.31(+3.51%) |
Oct 07, 2009 | 8.781 | 8.823 | 8.621 | 8.732 | 5,735,117 | -0.01(-0.11%) |
Oct 06, 2009 | 8.832 | 9.026 | 8.659 | 8.742 | 4,276,677 | +0.00(+0.00%) |
Oct 05, 2009 | 8.438 | 8.867 | 8.403 | 8.742 | 5,502,419 | +0.37(+4.38%) |
Oct 02, 2009 | 8.548 | 8.548 | 8.216 | 8.375 | 7,448,319 | -0.29(-3.35%) |
Oct 01, 2009 | 8.950 | 8.950 | 8.625 | 8.666 | 7,226,682 | -0.28(-3.10%) |
Sep 30, 2009 | 9.282 | 9.344 | 8.894 | 8.943 | 6,530,673 | -0.33(-3.51%) |
Sep 29, 2009 | 9.220 | 9.434 | 9.171 | 9.268 | 4,463,445 | +0.09(+0.97%) |
Sep 28, 2009 | 8.908 | 9.261 | 8.867 | 9.179 | 3,651,847 | +0.30(+3.36%) |
Sep 25, 2009 | 9.019 | 9.164 | 8.811 | 8.881 | 5,079,691 | -0.19(-2.06%) |
Sep 24, 2009 | 9.455 | 9.455 | 8.995 | 9.068 | 7,133,596 | -0.27(-2.89%) |
Sep 23, 2009 | 9.490 | 9.594 | 9.310 | 9.337 | 6,162,771 | -0.11(-1.17%) |
Sep 22, 2009 | 9.649 | 9.711 | 9.407 | 9.448 | 5,614,770 | -0.01(-0.07%) |
Sep 21, 2009 | 9.649 | 9.739 | 9.386 | 9.455 | 6,872,897 | -0.33(-3.33%) |
Sep 18, 2009 | 10.17 | 10.25 | 9.573 | 9.780 | 8,998,042 | -0.31(-3.09%) |
Sep 17, 2009 | 10.36 | 10.42 | 9.995 | 10.09 | 7,128,599 | -0.00(-0.00%) |
Sep 16, 2009 | 10.11 | 10.58 | 9.919 | 10.09 | 11,552,847 | +0.12(+1.18%) |
Sep 15, 2009 | 9.864 | 10.09 | 9.808 | 9.974 | 5,012,046 | +0.12(+1.19%) |
Sep 14, 2009 | 9.725 | 9.974 | 9.656 | 9.857 | 5,424,388 | +0.04(+0.42%) |
Sep 11, 2009 | 10.09 | 10.16 | 9.739 | 9.815 | 7,458,198 | -0.03(-0.28%) |
Sep 10, 2009 | 9.732 | 10.05 | 9.635 | 9.843 | 5,459,749 | +0.10(+0.99%) |
Sep 09, 2009 | 9.511 | 9.870 | 9.469 | 9.746 | 6,747,357 | +0.19(+1.96%) |
Sep 08, 2009 | 9.414 | 9.635 | 9.241 | 9.559 | 8,005,171 | +0.51(+5.58%) |
Sep 04, 2009 | 8.874 | 9.109 | 8.784 | 9.054 | 3,995,942 | +0.18(+2.03%) |
Sep 03, 2009 | 8.894 | 8.991 | 8.569 | 8.874 | 9,553,044 | +0.05(+0.55%) |
Sep 02, 2009 | 9.282 | 9.317 | 8.805 | 8.825 | 11,992,192 | -0.55(-5.83%) |
Sep 01, 2009 | 9.981 | 10.26 | 9.303 | 9.372 | 8,958,769 | -0.65(-6.49%) |
Aug 31, 2009 | 9.891 | 10.07 | 9.552 | 10.02 | 8,041,119 | -0.02(-0.21%) |
Aug 28, 2009 | 10.24 | 10.36 | 9.926 | 10.04 | 6,332,934 | -0.12(-1.23%) |
Aug 27, 2009 | 9.967 | 10.24 | 9.718 | 10.17 | 5,626,819 | +0.18(+1.80%) |
Aug 26, 2009 | 10.08 | 10.40 | 9.919 | 9.988 | 6,684,574 | -0.12(-1.23%) |
Aug 25, 2009 | 10.04 | 10.38 | 9.905 | 10.11 | 6,112,893 | +0.17(+1.74%) |
Aug 24, 2009 | 9.967 | 10.13 | 9.864 | 9.940 | 5,790,575 | +0.00(+0.00%) |
Aug 21, 2009 | 9.469 | 9.995 | 9.414 | 9.940 | 9,385,518 | +0.60(+6.45%) |
Aug 20, 2009 | 9.504 | 9.635 | 9.303 | 9.337 | 6,038,907 | -0.18(-1.89%) |
Aug 19, 2009 | 9.261 | 9.628 | 9.088 | 9.517 | 4,647,874 | +0.13(+1.40%) |
Aug 18, 2009 | 9.199 | 9.434 | 9.144 | 9.386 | 4,235,037 | +0.15(+1.65%) |
Aug 17, 2009 | 9.434 | 9.511 | 9.102 | 9.234 | 10,100,319 | -0.53(-5.46%) |
Aug 14, 2009 | 10.13 | 10.23 | 9.587 | 9.767 | 8,055,295 | -0.48(-4.73%) |
Aug 13, 2009 | 10.23 | 10.32 | 9.905 | 10.25 | 4,732,415 | +0.11(+1.09%) |
Aug 12, 2009 | 10.08 | 10.26 | 10.00 | 10.14 | 7,196,907 | +0.26(+2.59%) |
Aug 11, 2009 | 9.933 | 10.09 | 9.822 | 9.884 | 7,465,214 | -0.18(-1.79%) |
Aug 10, 2009 | 10.45 | 10.49 | 9.985 | 10.06 | 8,729,894 | -0.41(-3.90%) |
Aug 07, 2009 | 10.29 | 10.73 | 10.24 | 10.47 | 8,146,160 | +0.36(+3.56%) |
Aug 06, 2009 | 9.926 | 10.26 | 9.760 | 10.11 | 7,836,382 | +0.26(+2.67%) |
Aug 05, 2009 | 10.12 | 10.40 | 9.718 | 9.850 | 8,836,147 | -0.12(-1.25%) |
Aug 04, 2009 | 9.483 | 10.33 | 9.448 | 9.974 | 9,958,721 | +0.42(+4.34%) |