Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.08 | 10.08 | 9.225 | 9.423 | 419,861 | -0.70(-6.87%) |
Oct 29, 2009 | 9.878 | 10.18 | 9.799 | 10.12 | 292,958 | +0.31(+3.11%) |
Oct 28, 2009 | 10.10 | 10.22 | 9.785 | 9.814 | 418,931 | -0.35(-3.49%) |
Oct 27, 2009 | 10.18 | 10.28 | 10.03 | 10.17 | 643,146 | -0.04(-0.35%) |
Oct 26, 2009 | 10.23 | 10.60 | 10.14 | 10.20 | 372,875 | -0.01(-0.14%) |
Oct 23, 2009 | 10.30 | 10.32 | 10.15 | 10.22 | 317,806 | -0.20(-1.91%) |
Oct 22, 2009 | 10.20 | 10.44 | 9.998 | 10.42 | 336,027 | +0.23(+2.23%) |
Oct 21, 2009 | 10.11 | 10.54 | 10.08 | 10.19 | 627,518 | +0.08(+0.77%) |
Oct 20, 2009 | 10.03 | 10.18 | 10.01 | 10.11 | 203,232 | +0.03(+0.28%) |
Oct 19, 2009 | 9.956 | 10.13 | 9.870 | 10.08 | 136,246 | +0.15(+1.50%) |
Oct 16, 2009 | 9.941 | 10.04 | 9.764 | 9.934 | 104,681 | -0.07(-0.71%) |
Oct 15, 2009 | 9.934 | 10.08 | 9.849 | 10.01 | 112,456 | +0.01(+0.14%) |
Oct 14, 2009 | 10.25 | 10.26 | 9.799 | 9.991 | 199,961 | -0.11(-1.12%) |
Oct 13, 2009 | 10.05 | 10.19 | 9.785 | 10.10 | 123,027 | +0.00(+0.00%) |
Oct 12, 2009 | 10.15 | 10.35 | 9.991 | 10.10 | 153,898 | -0.20(-1.93%) |
Oct 09, 2009 | 10.51 | 10.55 | 10.05 | 10.30 | 110,315 | -0.23(-2.22%) |
Oct 08, 2009 | 10.23 | 10.64 | 10.22 | 10.54 | 240,253 | +0.40(+3.92%) |
Oct 07, 2009 | 9.963 | 10.18 | 9.863 | 10.14 | 155,444 | +0.11(+1.13%) |
Oct 06, 2009 | 9.792 | 10.11 | 9.750 | 10.03 | 111,885 | +0.27(+2.76%) |
Oct 05, 2009 | 9.721 | 9.835 | 9.608 | 9.757 | 126,974 | +0.11(+1.10%) |
Oct 02, 2009 | 9.821 | 9.863 | 9.416 | 9.650 | 208,689 | -0.27(-2.72%) |
Oct 01, 2009 | 10.02 | 10.18 | 9.878 | 9.920 | 365,245 | -0.16(-1.55%) |
Sep 30, 2009 | 10.07 | 10.42 | 9.920 | 10.08 | 333,166 | -0.06(-0.63%) |
Sep 29, 2009 | 9.991 | 10.15 | 9.771 | 10.14 | 324,104 | +0.13(+1.35%) |
Sep 28, 2009 | 9.665 | 10.10 | 9.638 | 10.01 | 232,140 | +0.35(+3.68%) |
Sep 25, 2009 | 9.984 | 10.09 | 9.608 | 9.650 | 194,781 | -0.33(-3.27%) |
Sep 24, 2009 | 10.19 | 10.19 | 9.736 | 9.977 | 204,282 | -0.14(-1.40%) |
Sep 23, 2009 | 9.998 | 10.23 | 9.977 | 10.12 | 244,480 | +0.15(+1.49%) |
Sep 22, 2009 | 10.25 | 10.33 | 9.807 | 9.970 | 368,674 | -0.23(-2.29%) |
Sep 21, 2009 | 10.54 | 10.54 | 10.05 | 10.20 | 158,492 | -0.42(-3.94%) |
Sep 18, 2009 | 10.74 | 10.86 | 10.60 | 10.62 | 258,451 | -0.09(-0.79%) |
Sep 17, 2009 | 10.98 | 11.06 | 10.64 | 10.71 | 160,283 | +0.13(+1.21%) |
Sep 16, 2009 | 10.69 | 11.08 | 10.46 | 10.58 | 168,661 | -0.02(-0.20%) |
Sep 15, 2009 | 10.50 | 10.69 | 10.36 | 10.60 | 142,613 | +0.09(+0.88%) |
Sep 14, 2009 | 10.43 | 10.63 | 10.21 | 10.51 | 92,430 | +0.09(+0.89%) |
Sep 11, 2009 | 10.45 | 10.63 | 10.36 | 10.42 | 133,434 | -0.06(-0.54%) |
Sep 10, 2009 | 10.41 | 10.53 | 10.23 | 10.47 | 108,558 | +0.09(+0.82%) |
Sep 09, 2009 | 10.10 | 10.51 | 10.10 | 10.39 | 141,385 | +0.26(+2.52%) |
Sep 08, 2009 | 10.25 | 10.32 | 9.977 | 10.13 | 115,996 | -0.03(-0.28%) |
Sep 04, 2009 | 10.10 | 10.21 | 9.984 | 10.16 | 110,111 | +0.04(+0.35%) |
Sep 03, 2009 | 9.885 | 10.13 | 9.771 | 10.13 | 251,096 | +0.32(+3.26%) |
Sep 02, 2009 | 9.863 | 9.863 | 9.565 | 9.807 | 177,458 | -0.09(-0.86%) |
Sep 01, 2009 | 10.08 | 10.12 | 9.714 | 9.892 | 260,606 | -0.20(-1.97%) |
Aug 31, 2009 | 10.36 | 10.45 | 10.01 | 10.09 | 201,007 | -0.38(-3.59%) |
Aug 28, 2009 | 10.74 | 10.81 | 10.46 | 10.47 | 186,341 | -0.23(-2.19%) |
Aug 27, 2009 | 10.79 | 10.79 | 10.47 | 10.70 | 216,401 | -0.11(-1.05%) |
Aug 26, 2009 | 11.10 | 11.10 | 10.69 | 10.81 | 128,228 | -0.29(-2.62%) |
Aug 25, 2009 | 10.98 | 11.36 | 10.98 | 11.11 | 132,732 | +0.08(+0.71%) |
Aug 24, 2009 | 11.18 | 11.34 | 10.92 | 11.03 | 257,108 | -0.04(-0.38%) |
Aug 21, 2009 | 11.15 | 11.18 | 10.91 | 11.07 | 261,864 | +0.03(+0.26%) |
Aug 20, 2009 | 10.79 | 11.06 | 10.79 | 11.04 | 89,941 | +0.21(+1.90%) |
Aug 19, 2009 | 10.75 | 10.91 | 10.73 | 10.84 | 158,729 | +0.01(+0.07%) |
Aug 18, 2009 | 10.68 | 11.04 | 10.62 | 10.83 | 151,395 | +0.21(+2.01%) |
Aug 17, 2009 | 10.67 | 10.85 | 10.54 | 10.62 | 342,285 | -0.15(-1.39%) |
Aug 14, 2009 | 11.04 | 11.13 | 10.59 | 10.76 | 327,158 | -0.23(-2.13%) |
Aug 13, 2009 | 11.35 | 11.40 | 10.88 | 11.00 | 147,925 | -0.33(-2.88%) |
Aug 12, 2009 | 11.08 | 11.53 | 11.08 | 11.33 | 335,143 | +0.16(+1.46%) |
Aug 11, 2009 | 11.50 | 11.50 | 11.08 | 11.16 | 151,233 | -0.33(-2.90%) |
Aug 10, 2009 | 11.60 | 12.06 | 11.34 | 11.50 | 300,298 | +0.23(+2.08%) |
Aug 07, 2009 | 11.30 | 11.59 | 10.75 | 11.26 | 316,859 | +0.06(+0.57%) |
Aug 06, 2009 | 11.59 | 11.67 | 10.99 | 11.20 | 153,131 | -0.23(-1.99%) |
Aug 05, 2009 | 11.48 | 11.61 | 11.18 | 11.42 | 259,342 | -0.18(-1.53%) |
Aug 04, 2009 | 11.08 | 11.71 | 11.03 | 11.60 | 281,001 | +0.44(+3.94%) |