Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.33 | 10.42 | 9.952 | 10.23 | 2,043,409 | -0.06(-0.58%) |
Sep 29, 2009 | 10.29 | 10.56 | 9.910 | 10.29 | 1,981,217 | +0.38(+3.88%) |
Sep 28, 2009 | 9.483 | 10.60 | 9.304 | 9.901 | 3,587,970 | +0.48(+5.07%) |
Sep 25, 2009 | 8.561 | 9.577 | 8.484 | 9.423 | 5,519,963 | +1.29(+15.84%) |
Sep 24, 2009 | 8.826 | 8.868 | 8.066 | 8.134 | 1,563,432 | -0.64(-7.30%) |
Sep 23, 2009 | 8.800 | 9.082 | 8.723 | 8.774 | 1,873,822 | +0.03(+0.29%) |
Sep 22, 2009 | 8.467 | 8.988 | 8.407 | 8.749 | 2,381,781 | +0.34(+4.06%) |
Sep 21, 2009 | 8.185 | 8.510 | 8.032 | 8.407 | 1,323,078 | +0.06(+0.72%) |
Sep 18, 2009 | 8.203 | 8.450 | 7.929 | 8.348 | 1,328,889 | +0.25(+3.06%) |
Sep 17, 2009 | 8.331 | 8.493 | 7.955 | 8.100 | 907,340 | +0.00(+0.00%) |
Sep 16, 2009 | 8.075 | 8.493 | 7.912 | 8.100 | 1,873,843 | +0.09(+1.07%) |
Sep 15, 2009 | 8.228 | 8.382 | 7.853 | 8.015 | 2,667,728 | -0.51(-6.01%) |
Sep 14, 2009 | 8.262 | 8.544 | 7.989 | 8.527 | 1,440,431 | +0.18(+2.15%) |
Sep 11, 2009 | 8.092 | 8.608 | 7.921 | 8.348 | 1,252,156 | +0.30(+3.71%) |
Sep 10, 2009 | 8.117 | 8.168 | 7.887 | 8.049 | 1,084,116 | -0.06(-0.74%) |
Sep 09, 2009 | 7.895 | 8.203 | 7.725 | 8.109 | 782,994 | +0.22(+2.81%) |
Sep 08, 2009 | 7.716 | 7.903 | 7.579 | 7.887 | 802,066 | +0.26(+3.36%) |
Sep 04, 2009 | 7.238 | 7.656 | 7.101 | 7.631 | 893,074 | +0.38(+5.30%) |
Sep 03, 2009 | 7.340 | 7.503 | 7.101 | 7.247 | 1,014,476 | -0.01(-0.12%) |
Sep 02, 2009 | 7.409 | 7.597 | 7.212 | 7.255 | 1,499,578 | -0.17(-2.30%) |
Sep 01, 2009 | 7.827 | 8.134 | 7.340 | 7.426 | 1,530,104 | -0.50(-6.35%) |
Aug 31, 2009 | 8.040 | 8.092 | 7.801 | 7.929 | 1,212,998 | -0.26(-3.13%) |
Aug 28, 2009 | 7.989 | 8.442 | 7.964 | 8.185 | 1,399,121 | +0.34(+4.35%) |
Aug 27, 2009 | 7.946 | 8.015 | 7.597 | 7.844 | 976,323 | -0.09(-1.08%) |
Aug 26, 2009 | 8.160 | 8.177 | 7.758 | 7.929 | 1,489,736 | -0.26(-3.23%) |
Aug 25, 2009 | 8.168 | 8.339 | 8.040 | 8.194 | 1,221,615 | +0.20(+2.56%) |
Aug 24, 2009 | 8.092 | 8.262 | 7.818 | 7.989 | 1,681,255 | -0.20(-2.40%) |
Aug 21, 2009 | 7.212 | 8.271 | 7.136 | 8.185 | 3,576,628 | +1.08(+15.13%) |
Aug 20, 2009 | 6.982 | 7.175 | 6.982 | 7.110 | 1,248,446 | +0.08(+1.09%) |
Aug 19, 2009 | 7.076 | 7.076 | 6.743 | 7.033 | 2,293,818 | -0.10(-1.44%) |
Aug 18, 2009 | 6.931 | 7.238 | 6.683 | 7.136 | 1,408,859 | +0.15(+2.08%) |
Aug 17, 2009 | 7.247 | 7.247 | 6.803 | 6.990 | 2,386,264 | -0.61(-7.98%) |
Aug 14, 2009 | 8.040 | 8.083 | 7.358 | 7.597 | 2,880,799 | -0.34(-4.30%) |
Aug 13, 2009 | 7.656 | 8.100 | 7.270 | 7.938 | 2,252,830 | +0.23(+2.99%) |
Aug 12, 2009 | 8.143 | 8.331 | 7.340 | 7.707 | 4,038,075 | -0.47(-5.74%) |
Aug 11, 2009 | 7.784 | 8.305 | 7.707 | 8.177 | 4,392,450 | +0.10(+1.27%) |
Aug 10, 2009 | 7.212 | 8.194 | 7.212 | 8.075 | 2,457,992 | +0.77(+10.51%) |
Aug 07, 2009 | 6.880 | 7.434 | 6.709 | 7.306 | 2,027,396 | +0.52(+7.67%) |
Aug 06, 2009 | 6.862 | 6.862 | 6.444 | 6.786 | 1,625,295 | +0.07(+1.02%) |
Aug 05, 2009 | 6.717 | 6.794 | 6.538 | 6.717 | 1,834,789 | -0.02(-0.25%) |
Aug 04, 2009 | 6.256 | 6.822 | 5.761 | 6.734 | 2,999,917 | +0.32(+4.92%) |
Aug 03, 2009 | 6.231 | 6.615 | 5.975 | 6.419 | 3,657,742 | +0.29(+4.74%) |
Jul 31, 2009 | 5.608 | 6.274 | 5.232 | 6.128 | 5,701,940 | +0.53(+9.45%) |
Jul 30, 2009 | 4.191 | 5.915 | 3.926 | 5.599 | 5,489,004 | +1.19(+27.13%) |
Jul 29, 2009 | 4.225 | 4.581 | 4.165 | 4.404 | 1,755,589 | +0.19(+4.45%) |
Jul 28, 2009 | 4.097 | 4.251 | 3.841 | 4.216 | 804,673 | +0.11(+2.70%) |
Jul 27, 2009 | 4.020 | 4.174 | 3.960 | 4.106 | 1,344,059 | +0.11(+2.78%) |
Jul 24, 2009 | 4.003 | 4.046 | 3.773 | 3.995 | 627 | -0.04(-1.06%) |
Jul 23, 2009 | 3.713 | 4.071 | 3.713 | 4.037 | 1,875,167 | +0.32(+8.74%) |
Jul 22, 2009 | 3.687 | 3.773 | 3.662 | 3.713 | 791,462 | +0.01(+0.23%) |
Jul 21, 2009 | 3.807 | 3.875 | 3.670 | 3.704 | 481,061 | -0.11(-2.91%) |
Jul 20, 2009 | 3.704 | 3.832 | 3.636 | 3.815 | 744,832 | +0.10(+2.76%) |
Jul 17, 2009 | 3.790 | 3.824 | 3.593 | 3.713 | 897,291 | -0.10(-2.68%) |
Jul 16, 2009 | 3.721 | 3.841 | 3.653 | 3.815 | 633,920 | +0.06(+1.59%) |
Jul 15, 2009 | 3.525 | 3.773 | 3.431 | 3.756 | 1,126,813 | +0.34(+10.00%) |
Jul 14, 2009 | 3.380 | 3.448 | 3.243 | 3.414 | 436,694 | +0.04(+1.27%) |
Jul 13, 2009 | 3.192 | 3.440 | 3.192 | 3.371 | 1,324,422 | +0.20(+6.18%) |
Jul 10, 2009 | 2.979 | 3.209 | 2.979 | 3.175 | 1,108,782 | +0.18(+5.98%) |
Jul 09, 2009 | 3.115 | 3.167 | 2.979 | 2.996 | 1,708,381 | -0.09(-3.04%) |
Jul 08, 2009 | 3.303 | 3.346 | 3.004 | 3.090 | 2,052,767 | -0.19(-5.73%) |
Jul 07, 2009 | 3.269 | 3.628 | 3.201 | 3.278 | 1,901,576 | +0.00(+0.00%) |
Jul 06, 2009 | 3.397 | 3.491 | 3.124 | 3.278 | 1,511,293 | -0.15(-4.24%) |
Jul 02, 2009 | 3.713 | 3.721 | 3.380 | 3.423 | 1,458,213 | -0.36(-9.48%) |