Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.200 | 7.200 | 6.520 | 6.730 | 214,363 | -0.35(-4.94%) |
Oct 29, 2009 | 7.650 | 7.810 | 7.000 | 7.080 | 175,034 | -0.57(-7.45%) |
Oct 28, 2009 | 7.520 | 7.842 | 7.520 | 7.650 | 73,566 | +0.09(+1.19%) |
Oct 27, 2009 | 7.460 | 7.600 | 7.370 | 7.560 | 73,766 | +0.07(+0.93%) |
Oct 26, 2009 | 7.800 | 7.820 | 7.400 | 7.490 | 143,867 | -0.36(-4.59%) |
Oct 23, 2009 | 7.960 | 8.470 | 7.600 | 7.850 | 205,329 | -0.50(-5.99%) |
Oct 22, 2009 | 8.490 | 8.540 | 8.000 | 8.350 | 158,057 | -0.33(-3.80%) |
Oct 21, 2009 | 8.980 | 9.200 | 8.610 | 8.680 | 97,576 | -0.28(-3.13%) |
Oct 20, 2009 | 8.800 | 9.700 | 8.650 | 8.960 | 245,125 | -0.77(-7.91%) |
Oct 19, 2009 | 9.990 | 10.00 | 9.500 | 9.730 | 129,546 | +0.26(+2.75%) |
Oct 16, 2009 | 9.600 | 9.630 | 9.400 | 9.470 | 124,059 | +0.06(+0.64%) |
Oct 15, 2009 | 9.300 | 9.590 | 9.050 | 9.410 | 244,853 | -0.94(-9.08%) |
Oct 14, 2009 | 10.71 | 10.95 | 10.20 | 10.35 | 478,246 | -0.36(-3.36%) |
Oct 13, 2009 | 9.940 | 10.71 | 9.820 | 10.71 | 166,051 | +0.78(+7.85%) |
Oct 12, 2009 | 9.970 | 10.29 | 9.790 | 9.930 | 66,452 | -0.03(-0.30%) |
Oct 09, 2009 | 9.690 | 9.980 | 9.690 | 9.960 | 42,602 | +0.32(+3.32%) |
Oct 08, 2009 | 9.750 | 9.858 | 9.640 | 9.640 | 38,459 | +0.05(+0.52%) |
Oct 07, 2009 | 9.530 | 9.689 | 9.450 | 9.590 | 21,338 | +0.13(+1.37%) |
Oct 06, 2009 | 9.340 | 9.500 | 9.230 | 9.460 | 43,426 | +0.16(+1.72%) |
Oct 05, 2009 | 9.380 | 9.470 | 9.090 | 9.300 | 70,443 | -0.08(-0.85%) |
Oct 02, 2009 | 8.850 | 9.420 | 8.794 | 9.380 | 65,735 | +0.46(+5.20%) |
Oct 01, 2009 | 9.730 | 9.850 | 8.440 | 8.916 | 202,164 | -0.84(-8.64%) |
Sep 30, 2009 | 10.20 | 10.30 | 9.730 | 9.760 | 98,384 | -0.52(-5.06%) |
Sep 29, 2009 | 10.41 | 10.41 | 10.20 | 10.28 | 47,122 | -0.05(-0.48%) |
Sep 28, 2009 | 10.42 | 10.44 | 10.21 | 10.33 | 37,443 | +0.03(+0.29%) |
Sep 25, 2009 | 10.28 | 10.35 | 10.25 | 10.30 | 28,168 | +0.01(+0.10%) |
Sep 24, 2009 | 10.40 | 10.45 | 10.28 | 10.29 | 40,993 | -0.12(-1.15%) |
Sep 23, 2009 | 10.50 | 10.65 | 10.36 | 10.41 | 25,945 | -0.11(-1.05%) |
Sep 22, 2009 | 10.51 | 10.74 | 10.35 | 10.52 | 60,522 | +0.15(+1.45%) |
Sep 21, 2009 | 10.69 | 10.69 | 10.20 | 10.37 | 98,739 | -0.68(-6.15%) |
Sep 18, 2009 | 10.60 | 11.07 | 10.50 | 11.05 | 188,854 | +0.57(+5.44%) |
Sep 17, 2009 | 10.50 | 10.59 | 10.31 | 10.48 | 205,103 | -0.12(-1.13%) |
Sep 16, 2009 | 10.78 | 10.78 | 10.50 | 10.60 | 68,142 | -0.23(-2.12%) |
Sep 15, 2009 | 10.93 | 10.93 | 10.75 | 10.83 | 25,211 | -0.05(-0.46%) |
Sep 14, 2009 | 10.92 | 10.92 | 10.55 | 10.88 | 31,523 | +0.15(+1.40%) |
Sep 11, 2009 | 10.87 | 11.00 | 10.51 | 10.73 | 60,954 | -0.10(-0.92%) |
Sep 10, 2009 | 10.70 | 11.37 | 10.55 | 10.83 | 82,000 | +0.19(+1.79%) |
Sep 09, 2009 | 10.29 | 10.76 | 10.13 | 10.64 | 66,338 | +0.32(+3.10%) |
Sep 08, 2009 | 10.12 | 10.32 | 10.10 | 10.32 | 79,529 | +0.05(+0.49%) |
Sep 04, 2009 | 10.48 | 10.48 | 10.04 | 10.27 | 74,922 | +0.09(+0.88%) |
Sep 03, 2009 | 10.27 | 10.50 | 10.06 | 10.18 | 60,768 | +0.13(+1.29%) |