Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.982 | 9.098 | 8.646 | 8.659 | 668,569 | -0.45(-4.92%) |
Oct 29, 2009 | 8.820 | 9.174 | 8.726 | 9.107 | 799,794 | +0.36(+4.15%) |
Oct 28, 2009 | 9.210 | 9.295 | 8.731 | 8.744 | 396,481 | -0.53(-5.70%) |
Oct 27, 2009 | 9.371 | 9.497 | 9.093 | 9.273 | 565,565 | -0.09(-0.91%) |
Oct 26, 2009 | 9.868 | 9.945 | 9.317 | 9.358 | 780,908 | -0.44(-4.52%) |
Oct 23, 2009 | 9.824 | 9.859 | 9.779 | 9.801 | 654,581 | -0.20(-1.97%) |
Oct 22, 2009 | 10.53 | 10.54 | 9.689 | 9.998 | 1,898,945 | -0.58(-5.46%) |
Oct 21, 2009 | 10.81 | 11.01 | 10.53 | 10.58 | 508,901 | -0.24(-2.20%) |
Oct 20, 2009 | 10.86 | 10.92 | 10.79 | 10.81 | 335,783 | -0.30(-2.70%) |
Oct 19, 2009 | 11.21 | 11.27 | 11.10 | 11.11 | 423,551 | -0.08(-0.72%) |
Oct 16, 2009 | 11.38 | 11.46 | 11.19 | 11.19 | 367,869 | -0.27(-2.38%) |
Oct 15, 2009 | 11.43 | 11.53 | 11.30 | 11.47 | 397,676 | +0.00(+0.00%) |
Oct 14, 2009 | 11.41 | 11.54 | 11.35 | 11.47 | 759,087 | +0.21(+1.91%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.03 | 11.25 | 812,657 | -0.07(-0.59%) |
Oct 12, 2009 | 11.33 | 11.49 | 11.24 | 11.32 | 956,326 | -0.00(-0.04%) |
Oct 09, 2009 | 11.43 | 11.49 | 11.28 | 11.32 | 360,031 | -0.08(-0.71%) |
Oct 08, 2009 | 11.36 | 11.58 | 11.31 | 11.40 | 554,901 | +0.11(+0.95%) |
Oct 07, 2009 | 11.07 | 11.39 | 11.07 | 11.30 | 485,881 | +0.14(+1.28%) |
Oct 06, 2009 | 10.58 | 11.41 | 10.51 | 11.15 | 375,064 | +0.68(+6.50%) |
Oct 05, 2009 | 10.15 | 10.58 | 10.08 | 10.47 | 290,714 | +0.34(+3.41%) |
Oct 02, 2009 | 10.20 | 10.35 | 10.10 | 10.13 | 173,229 | -0.16(-1.52%) |
Oct 01, 2009 | 10.66 | 10.71 | 10.29 | 10.29 | 177,808 | -0.47(-4.33%) |
Sep 30, 2009 | 10.85 | 10.89 | 10.53 | 10.75 | 257,849 | +0.02(+0.21%) |
Sep 29, 2009 | 10.51 | 10.86 | 10.35 | 10.73 | 324,898 | +0.27(+2.61%) |
Sep 28, 2009 | 9.989 | 10.48 | 9.989 | 10.46 | 277,280 | +0.56(+5.61%) |
Sep 25, 2009 | 10.03 | 10.14 | 9.868 | 9.900 | 230,967 | -0.21(-2.08%) |
Sep 24, 2009 | 10.24 | 10.41 | 10.03 | 10.11 | 258,325 | -0.05(-0.49%) |
Sep 23, 2009 | 10.28 | 10.41 | 10.16 | 10.16 | 273,165 | -0.07(-0.66%) |
Sep 22, 2009 | 10.12 | 10.27 | 10.12 | 10.23 | 410,936 | +0.15(+1.47%) |
Sep 21, 2009 | 9.971 | 10.36 | 9.971 | 10.08 | 586,264 | -0.03(-0.31%) |
Sep 18, 2009 | 10.06 | 10.19 | 9.994 | 10.11 | 1,251,478 | +0.08(+0.76%) |
Sep 17, 2009 | 9.895 | 10.65 | 9.828 | 10.03 | 608,880 | +0.15(+1.54%) |
Sep 16, 2009 | 9.461 | 9.976 | 9.380 | 9.882 | 279,025 | +0.50(+5.35%) |
Sep 15, 2009 | 9.197 | 9.425 | 9.170 | 9.380 | 463,363 | +0.13(+1.45%) |
Sep 14, 2009 | 9.147 | 9.295 | 9.071 | 9.246 | 387,003 | -0.03(-0.29%) |
Sep 11, 2009 | 9.277 | 9.344 | 9.161 | 9.273 | 162,089 | -0.02(-0.19%) |
Sep 10, 2009 | 9.062 | 9.317 | 8.995 | 9.291 | 253,396 | +0.21(+2.32%) |
Sep 09, 2009 | 8.744 | 9.116 | 8.744 | 9.080 | 202,413 | +0.32(+3.63%) |
Sep 08, 2009 | 8.619 | 8.784 | 8.529 | 8.762 | 214,968 | +0.26(+3.00%) |
Sep 04, 2009 | 8.422 | 8.551 | 8.287 | 8.507 | 225,529 | +0.05(+0.58%) |
Sep 03, 2009 | 8.525 | 8.596 | 8.305 | 8.457 | 406,956 | -0.06(-0.68%) |
Sep 02, 2009 | 8.623 | 8.820 | 8.498 | 8.516 | 426,417 | -0.17(-1.96%) |
Sep 01, 2009 | 8.708 | 8.946 | 8.646 | 8.686 | 388,585 | -0.13(-1.42%) |
Aug 31, 2009 | 8.955 | 8.955 | 8.659 | 8.811 | 480,718 | -0.28(-3.10%) |
Aug 28, 2009 | 8.722 | 9.250 | 8.717 | 9.093 | 1,040,316 | +0.40(+4.59%) |
Aug 27, 2009 | 8.543 | 8.717 | 8.341 | 8.695 | 227,270 | +0.17(+2.05%) |
Aug 26, 2009 | 8.260 | 8.551 | 8.153 | 8.520 | 415,285 | +0.27(+3.31%) |
Aug 25, 2009 | 8.202 | 8.287 | 8.126 | 8.247 | 448,167 | +0.13(+1.60%) |
Aug 24, 2009 | 7.956 | 8.220 | 7.924 | 8.117 | 522,771 | +0.21(+2.60%) |
Aug 21, 2009 | 7.803 | 7.965 | 7.803 | 7.911 | 362,643 | +0.20(+2.56%) |
Aug 20, 2009 | 7.570 | 7.718 | 7.530 | 7.714 | 192,218 | +0.14(+1.89%) |
Aug 19, 2009 | 7.512 | 7.638 | 7.414 | 7.570 | 216,407 | -0.03(-0.41%) |
Aug 18, 2009 | 7.656 | 7.732 | 7.575 | 7.602 | 172,300 | +0.03(+0.41%) |
Aug 17, 2009 | 7.678 | 7.727 | 7.503 | 7.570 | 247,089 | -0.29(-3.70%) |
Aug 14, 2009 | 8.063 | 8.063 | 7.718 | 7.862 | 432,769 | -0.20(-2.50%) |
Aug 13, 2009 | 8.086 | 8.171 | 7.929 | 8.063 | 314,618 | +0.01(+0.11%) |
Aug 12, 2009 | 8.050 | 8.229 | 8.036 | 8.054 | 431,585 | -0.04(-0.44%) |
Aug 11, 2009 | 7.915 | 8.162 | 7.799 | 8.090 | 790,722 | -0.56(-6.42%) |
Aug 10, 2009 | 8.619 | 8.694 | 8.556 | 8.646 | 273,804 | -0.01(-0.10%) |
Aug 07, 2009 | 8.677 | 8.758 | 8.534 | 8.654 | 355,915 | +0.11(+1.31%) |
Aug 06, 2009 | 8.574 | 8.610 | 8.413 | 8.543 | 398,214 | -0.01(-0.16%) |
Aug 05, 2009 | 8.538 | 8.650 | 8.466 | 8.556 | 377,580 | +0.00(+0.05%) |
Aug 04, 2009 | 8.229 | 8.632 | 8.171 | 8.551 | 661,108 | +0.23(+2.74%) |