Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.74 | 10.79 | 10.30 | 10.46 | 13,073 | -0.44(-4.04%) |
Oct 29, 2009 | 10.77 | 10.92 | 10.71 | 10.90 | 19,574 | +0.65(+6.34%) |
Oct 28, 2009 | 10.57 | 10.57 | 10.25 | 10.25 | 14,614 | -0.60(-5.53%) |
Oct 27, 2009 | 10.79 | 10.85 | 10.58 | 10.85 | 12,328 | +0.16(+1.50%) |
Oct 26, 2009 | 10.94 | 10.96 | 10.56 | 10.69 | 15,395 | -0.16(-1.47%) |
Oct 23, 2009 | 10.90 | 11.03 | 10.82 | 10.85 | 16,938 | -0.10(-0.91%) |
Oct 22, 2009 | 11.00 | 11.23 | 10.95 | 10.95 | 8,550 | -0.25(-2.23%) |
Oct 21, 2009 | 11.27 | 11.50 | 11.20 | 11.20 | 46,538 | -0.20(-1.75%) |
Oct 20, 2009 | 11.30 | 11.40 | 11.25 | 11.40 | 63,137 | -0.10(-0.87%) |
Oct 19, 2009 | 11.47 | 11.62 | 11.43 | 11.50 | 14,592 | +0.15(+1.32%) |
Oct 16, 2009 | 11.25 | 11.35 | 11.17 | 11.35 | 22,484 | -0.15(-1.30%) |
Oct 15, 2009 | 11.35 | 11.50 | 11.31 | 11.50 | 13,049 | -0.17(-1.46%) |
Oct 14, 2009 | 11.21 | 11.67 | 11.21 | 11.67 | 685,246 | +0.85(+7.86%) |
Oct 13, 2009 | 10.77 | 10.82 | 10.67 | 10.82 | 22,118 | -0.13(-1.19%) |
Oct 12, 2009 | 10.94 | 10.96 | 10.85 | 10.95 | 8,727 | +0.25(+2.34%) |
Oct 09, 2009 | 10.65 | 10.70 | 10.58 | 10.70 | 10,156 | +0.05(+0.47%) |
Oct 08, 2009 | 10.67 | 10.79 | 10.59 | 10.65 | 10,032 | +0.35(+3.40%) |
Oct 07, 2009 | 10.30 | 10.45 | 10.30 | 10.30 | 7,716 | +0.00(+0.00%) |
Oct 06, 2009 | 10.24 | 10.43 | 10.23 | 10.30 | 11,323 | +0.30(+3.00%) |
Oct 05, 2009 | 9.830 | 10.05 | 9.700 | 10.00 | 17,517 | +0.20(+2.04%) |
Oct 02, 2009 | 9.650 | 9.850 | 9.650 | 9.800 | 8,939 | -0.15(-1.51%) |
Oct 01, 2009 | 9.890 | 9.990 | 9.850 | 9.950 | 27,279 | -0.29(-2.83%) |
Sep 30, 2009 | 10.20 | 10.33 | 10.03 | 10.24 | 16,394 | -0.11(-1.06%) |
Sep 29, 2009 | 10.28 | 10.37 | 10.15 | 10.35 | 10,757 | -0.15(-1.43%) |
Sep 28, 2009 | 10.30 | 10.51 | 10.24 | 10.50 | 13,037 | +0.13(+1.25%) |
Sep 25, 2009 | 10.38 | 10.42 | 10.25 | 10.37 | 27,561 | -0.03(-0.29%) |
Sep 24, 2009 | 10.65 | 10.65 | 10.35 | 10.40 | 42,911 | -0.35(-3.26%) |
Sep 23, 2009 | 10.74 | 10.95 | 10.74 | 10.75 | 41,619 | +0.00(+0.00%) |
Sep 22, 2009 | 10.79 | 10.82 | 10.66 | 10.75 | 8,831 | +0.25(+2.38%) |
Sep 21, 2009 | 10.60 | 10.60 | 10.40 | 10.50 | 12,675 | -0.45(-4.11%) |
Sep 18, 2009 | 10.83 | 10.95 | 10.79 | 10.95 | 38,088 | +0.12(+1.11%) |
Sep 17, 2009 | 10.59 | 10.90 | 10.59 | 10.83 | 68,155 | +0.11(+1.03%) |
Sep 16, 2009 | 10.46 | 10.74 | 10.46 | 10.72 | 348,969 | +0.22(+2.10%) |
Sep 15, 2009 | 10.38 | 10.50 | 10.26 | 10.50 | 92,359 | +0.12(+1.16%) |
Sep 14, 2009 | 10.24 | 10.38 | 10.17 | 10.38 | 5,133 | +0.13(+1.27%) |
Sep 11, 2009 | 10.23 | 10.25 | 10.14 | 10.25 | 2,804 | +0.00(+0.00%) |
Sep 10, 2009 | 10.14 | 10.40 | 10.14 | 10.25 | 4,703 | +0.22(+2.19%) |
Sep 09, 2009 | 9.990 | 10.05 | 9.930 | 10.03 | 8,439 | +0.31(+3.19%) |
Sep 08, 2009 | 9.650 | 9.720 | 9.600 | 9.720 | 4,575 | +0.38(+4.07%) |
Sep 04, 2009 | 9.030 | 9.350 | 9.030 | 9.340 | 11,853 | +0.29(+3.20%) |
Sep 03, 2009 | 9.130 | 9.130 | 9.030 | 9.050 | 8,589 | +0.09(+1.00%) |
Sep 02, 2009 | 8.770 | 9.100 | 8.770 | 8.960 | 7,946 | -0.19(-2.08%) |
Sep 01, 2009 | 9.190 | 9.260 | 9.000 | 9.150 | 7,207 | -0.15(-1.61%) |
Aug 31, 2009 | 9.160 | 9.330 | 9.160 | 9.300 | 7,342 | -0.09(-0.96%) |
Aug 28, 2009 | 9.350 | 9.410 | 9.310 | 9.390 | 8,391 | -0.11(-1.16%) |
Aug 27, 2009 | 9.200 | 9.500 | 9.190 | 9.500 | 2,035 | +0.21(+2.26%) |
Aug 26, 2009 | 9.370 | 9.400 | 9.230 | 9.290 | 10,095 | -0.41(-4.23%) |
Aug 25, 2009 | 9.560 | 9.700 | 9.560 | 9.700 | 22,789 | +0.02(+0.21%) |
Aug 24, 2009 | 9.600 | 9.760 | 9.600 | 9.680 | 4,007 | +0.13(+1.36%) |
Aug 21, 2009 | 9.520 | 9.680 | 9.430 | 9.550 | 10,544 | +0.35(+3.80%) |
Aug 20, 2009 | 9.010 | 9.200 | 9.010 | 9.200 | 7,281 | +0.12(+1.32%) |
Aug 19, 2009 | 8.810 | 9.110 | 8.780 | 9.080 | 21,647 | +0.08(+0.89%) |
Aug 18, 2009 | 8.790 | 9.000 | 8.790 | 9.000 | 2,973 | +0.15(+1.69%) |
Aug 17, 2009 | 8.750 | 8.850 | 8.680 | 8.850 | 8,783 | -0.30(-3.28%) |
Aug 14, 2009 | 9.150 | 9.150 | 9.000 | 9.150 | 7,192 | -0.08(-0.87%) |
Aug 13, 2009 | 9.170 | 9.300 | 9.150 | 9.230 | 8,584 | +0.18(+1.99%) |
Aug 12, 2009 | 8.950 | 9.200 | 8.950 | 9.050 | 4,236 | +0.02(+0.22%) |
Aug 11, 2009 | 8.950 | 9.030 | 8.900 | 9.030 | 7,375 | -0.07(-0.77%) |
Aug 10, 2009 | 9.020 | 9.100 | 8.990 | 9.100 | 2,534 | +0.04(+0.44%) |
Aug 07, 2009 | 9.060 | 9.170 | 9.060 | 9.060 | 8,005 | -0.19(-2.05%) |
Aug 06, 2009 | 9.200 | 9.250 | 9.140 | 9.250 | 3,186 | -0.01(-0.11%) |
Aug 05, 2009 | 9.270 | 9.270 | 9.050 | 9.260 | 5,480 | -0.09(-0.96%) |
Aug 04, 2009 | 9.300 | 9.390 | 9.250 | 9.350 | 22,400 | +0.00(+0.00%) |