Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.43 | 11.58 | 11.04 | 11.44 | 16,599,002 | +0.02(+0.16%) |
Sep 29, 2009 | 11.27 | 11.60 | 11.27 | 11.42 | 15,277,251 | +0.17(+1.50%) |
Sep 28, 2009 | 11.22 | 11.40 | 11.09 | 11.26 | 9,975,659 | +0.13(+1.12%) |
Sep 25, 2009 | 11.15 | 11.21 | 10.93 | 11.13 | 15,320,086 | -0.14(-1.22%) |
Sep 24, 2009 | 11.63 | 11.63 | 11.11 | 11.27 | 16,982,754 | -0.26(-2.28%) |
Sep 23, 2009 | 11.83 | 11.89 | 11.49 | 11.53 | 19,862,392 | -0.21(-1.81%) |
Sep 22, 2009 | 11.77 | 11.99 | 11.60 | 11.74 | 27,084,130 | +0.61(+5.51%) |
Sep 21, 2009 | 11.16 | 11.38 | 10.92 | 11.13 | 18,010,476 | -0.15(-1.33%) |
Sep 18, 2009 | 11.10 | 11.32 | 10.83 | 11.28 | 13,578,194 | +0.25(+2.27%) |
Sep 17, 2009 | 10.91 | 11.42 | 10.81 | 11.03 | 19,658,068 | +0.12(+1.13%) |
Sep 16, 2009 | 11.07 | 11.14 | 10.82 | 10.91 | 18,457,374 | -0.11(-1.01%) |
Sep 15, 2009 | 10.63 | 11.26 | 10.61 | 11.02 | 32,570,954 | +0.49(+4.64%) |
Sep 14, 2009 | 9.961 | 10.56 | 9.879 | 10.53 | 16,334,372 | +0.48(+4.73%) |
Sep 11, 2009 | 10.19 | 10.21 | 9.984 | 10.05 | 14,247,506 | -0.10(-0.99%) |
Sep 10, 2009 | 10.08 | 10.20 | 9.948 | 10.15 | 12,286,662 | +0.14(+1.37%) |
Sep 09, 2009 | 9.698 | 10.09 | 9.504 | 10.02 | 22,476,230 | +0.34(+3.49%) |
Sep 08, 2009 | 9.535 | 9.754 | 9.529 | 9.679 | 14,865,938 | +0.16(+1.71%) |
Sep 04, 2009 | 9.354 | 9.541 | 9.229 | 9.516 | 10,736,926 | +0.16(+1.74%) |
Sep 03, 2009 | 9.366 | 9.529 | 9.172 | 9.354 | 21,055,648 | +0.13(+1.36%) |
Sep 02, 2009 | 9.385 | 9.460 | 9.141 | 9.229 | 21,369,244 | -0.26(-2.70%) |
Sep 01, 2009 | 9.604 | 10.07 | 9.441 | 9.485 | 22,230,128 | -0.23(-2.32%) |
Aug 31, 2009 | 9.848 | 9.879 | 9.573 | 9.710 | 12,340,264 | -0.24(-2.45%) |
Aug 28, 2009 | 9.911 | 9.973 | 9.717 | 9.954 | 14,218,174 | +0.16(+1.66%) |
Aug 27, 2009 | 9.810 | 9.868 | 9.510 | 9.792 | 10,539,544 | -0.03(-0.25%) |
Aug 26, 2009 | 9.892 | 10.04 | 9.710 | 9.817 | 14,754,078 | -0.10(-1.01%) |
Aug 25, 2009 | 9.679 | 10.19 | 9.566 | 9.917 | 22,526,812 | +0.33(+3.46%) |
Aug 24, 2009 | 9.641 | 9.767 | 9.554 | 9.585 | 12,485,118 | -0.02(-0.20%) |
Aug 21, 2009 | 9.435 | 9.754 | 9.329 | 9.604 | 17,894,056 | +0.29(+3.09%) |
Aug 20, 2009 | 9.166 | 9.379 | 9.060 | 9.316 | 16,701,645 | +0.17(+1.85%) |
Aug 19, 2009 | 8.947 | 9.178 | 8.816 | 9.147 | 18,886,154 | +0.06(+0.62%) |
Aug 18, 2009 | 9.122 | 9.197 | 8.766 | 9.091 | 21,766,020 | +0.01(+0.07%) |
Aug 17, 2009 | 9.266 | 9.366 | 8.953 | 9.085 | 24,604,784 | -0.49(-5.16%) |
Aug 14, 2009 | 10.10 | 10.20 | 9.491 | 9.579 | 22,424,914 | -0.53(-5.20%) |
Aug 13, 2009 | 10.26 | 10.35 | 9.929 | 10.10 | 31,331,560 | -0.16(-1.52%) |
Aug 12, 2009 | 9.635 | 10.41 | 9.591 | 10.26 | 41,859,788 | +0.58(+6.01%) |
Aug 11, 2009 | 9.548 | 9.904 | 9.347 | 9.679 | 25,502,606 | +0.15(+1.58%) |
Aug 10, 2009 | 9.998 | 10.05 | 9.385 | 9.529 | 22,348,052 | -0.48(-4.75%) |
Aug 07, 2009 | 9.491 | 10.09 | 9.366 | 10.00 | 21,718,150 | +0.61(+6.53%) |
Aug 06, 2009 | 9.335 | 9.973 | 9.222 | 9.391 | 29,581,372 | +0.49(+5.56%) |
Aug 05, 2009 | 8.703 | 8.978 | 8.493 | 8.897 | 18,639,316 | +0.13(+1.50%) |
Aug 04, 2009 | 8.997 | 9.072 | 8.716 | 8.766 | 14,280,911 | -0.29(-3.25%) |
Aug 03, 2009 | 8.853 | 9.122 | 8.690 | 9.060 | 17,092,638 | +0.36(+4.10%) |
Jul 31, 2009 | 8.609 | 8.834 | 8.503 | 8.703 | 14,150,239 | +0.19(+2.20%) |
Jul 30, 2009 | 8.440 | 8.709 | 8.396 | 8.515 | 10,046,705 | +0.21(+2.48%) |
Jul 29, 2009 | 8.278 | 8.559 | 8.140 | 8.309 | 10,935,864 | -0.03(-0.38%) |
Jul 28, 2009 | 8.121 | 8.353 | 8.121 | 8.340 | 12,390,095 | +0.08(+0.91%) |
Jul 27, 2009 | 8.440 | 8.490 | 8.159 | 8.265 | 13,342,755 | -0.23(-2.65%) |
Jul 24, 2009 | 8.227 | 8.522 | 8.071 | 8.490 | 16,738,038 | +0.18(+2.18%) |
Jul 23, 2009 | 7.921 | 8.590 | 7.827 | 8.309 | 29,114,872 | +0.38(+4.81%) |
Jul 22, 2009 | 7.727 | 8.077 | 7.602 | 7.927 | 14,496,526 | +0.16(+2.10%) |
Jul 21, 2009 | 8.034 | 8.090 | 7.602 | 7.764 | 14,239,558 | -0.19(-2.44%) |
Jul 20, 2009 | 7.502 | 7.996 | 7.502 | 7.958 | 18,017,072 | +0.51(+6.80%) |
Jul 17, 2009 | 7.352 | 7.520 | 7.251 | 7.452 | 13,047,933 | +0.08(+1.02%) |
Jul 16, 2009 | 7.389 | 7.452 | 7.145 | 7.377 | 14,302,390 | -0.09(-1.17%) |
Jul 15, 2009 | 7.026 | 7.520 | 6.951 | 7.464 | 23,288,080 | +0.57(+8.26%) |
Jul 14, 2009 | 6.701 | 6.914 | 6.538 | 6.895 | 13,664,341 | +0.23(+3.47%) |
Jul 13, 2009 | 6.557 | 6.701 | 6.513 | 6.663 | 17,755,610 | +0.03(+0.38%) |
Jul 10, 2009 | 6.632 | 6.820 | 6.588 | 6.638 | 16,093,120 | -0.01(-0.19%) |
Jul 09, 2009 | 6.726 | 6.945 | 6.635 | 6.651 | 19,651,292 | -0.04(-0.56%) |
Jul 08, 2009 | 6.788 | 6.857 | 6.576 | 6.688 | 16,557,237 | -0.06(-0.93%) |
Jul 07, 2009 | 6.926 | 6.951 | 6.738 | 6.751 | 9,874,242 | -0.17(-2.44%) |
Jul 06, 2009 | 6.795 | 7.076 | 6.726 | 6.920 | 15,940,499 | +0.04(+0.55%) |
Jul 02, 2009 | 7.195 | 7.245 | 6.882 | 6.882 | 12,837,860 | -0.46(-6.30%) |