Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.064 | 9.182 | 8.725 | 8.739 | 662,463 | -0.45(-4.92%) |
Oct 29, 2009 | 8.902 | 9.259 | 8.807 | 9.191 | 792,490 | +0.37(+4.15%) |
Oct 28, 2009 | 9.295 | 9.381 | 8.811 | 8.825 | 392,861 | -0.53(-5.70%) |
Oct 27, 2009 | 9.458 | 9.584 | 9.177 | 9.358 | 560,400 | -0.09(-0.91%) |
Oct 26, 2009 | 9.959 | 10.04 | 9.403 | 9.444 | 773,777 | -0.45(-4.52%) |
Oct 23, 2009 | 9.914 | 9.950 | 9.869 | 9.892 | 648,603 | -0.20(-1.97%) |
Oct 22, 2009 | 10.62 | 10.63 | 9.779 | 10.09 | 1,881,603 | -0.58(-5.46%) |
Oct 21, 2009 | 10.91 | 11.11 | 10.63 | 10.67 | 504,254 | -0.24(-2.20%) |
Oct 20, 2009 | 10.96 | 11.02 | 10.89 | 10.91 | 332,717 | -0.30(-2.70%) |
Oct 19, 2009 | 11.31 | 11.37 | 11.20 | 11.22 | 419,683 | -0.08(-0.72%) |
Oct 16, 2009 | 11.48 | 11.56 | 11.29 | 11.30 | 364,510 | -0.28(-2.38%) |
Oct 15, 2009 | 11.54 | 11.64 | 11.41 | 11.57 | 394,044 | +0.00(+0.00%) |
Oct 14, 2009 | 11.52 | 11.65 | 11.46 | 11.57 | 752,155 | +0.22(+1.91%) |
Oct 13, 2009 | 11.42 | 11.47 | 11.13 | 11.36 | 805,236 | -0.07(-0.59%) |
Oct 12, 2009 | 11.43 | 11.59 | 11.35 | 11.42 | 947,592 | -0.00(-0.04%) |
Oct 09, 2009 | 11.54 | 11.60 | 11.38 | 11.43 | 356,743 | -0.08(-0.71%) |
Oct 08, 2009 | 11.46 | 11.69 | 11.41 | 11.51 | 549,834 | +0.11(+0.95%) |
Oct 07, 2009 | 11.17 | 11.49 | 11.17 | 11.40 | 481,444 | +0.14(+1.28%) |
Oct 06, 2009 | 10.67 | 11.52 | 10.61 | 11.26 | 371,639 | +0.69(+6.50%) |
Oct 05, 2009 | 10.24 | 10.68 | 10.18 | 10.57 | 288,059 | +0.35(+3.41%) |
Oct 02, 2009 | 10.29 | 10.45 | 10.19 | 10.22 | 171,647 | -0.16(-1.52%) |
Oct 01, 2009 | 10.76 | 10.81 | 10.38 | 10.38 | 176,184 | -0.47(-4.33%) |
Sep 30, 2009 | 10.95 | 10.99 | 10.62 | 10.85 | 255,494 | +0.02(+0.21%) |
Sep 29, 2009 | 10.61 | 10.96 | 10.45 | 10.83 | 321,931 | +0.28(+2.61%) |
Sep 28, 2009 | 10.08 | 10.58 | 10.08 | 10.55 | 274,747 | +0.56(+5.61%) |
Sep 25, 2009 | 10.12 | 10.24 | 9.959 | 9.991 | 228,858 | -0.21(-2.08%) |
Sep 24, 2009 | 10.33 | 10.51 | 10.12 | 10.20 | 255,965 | -0.05(-0.49%) |
Sep 23, 2009 | 10.37 | 10.51 | 10.25 | 10.25 | 270,671 | -0.07(-0.66%) |
Sep 22, 2009 | 10.21 | 10.37 | 10.21 | 10.32 | 407,183 | +0.15(+1.47%) |
Sep 21, 2009 | 10.06 | 10.45 | 10.06 | 10.17 | 580,910 | -0.03(-0.31%) |
Sep 18, 2009 | 10.15 | 10.28 | 10.09 | 10.20 | 1,240,049 | +0.08(+0.76%) |
Sep 17, 2009 | 9.987 | 10.75 | 9.919 | 10.13 | 603,319 | +0.15(+1.54%) |
Sep 16, 2009 | 9.548 | 10.07 | 9.467 | 9.973 | 276,477 | +0.51(+5.35%) |
Sep 15, 2009 | 9.281 | 9.512 | 9.254 | 9.467 | 459,131 | +0.14(+1.45%) |
Sep 14, 2009 | 9.232 | 9.381 | 9.155 | 9.331 | 383,468 | -0.03(-0.29%) |
Sep 11, 2009 | 9.363 | 9.430 | 9.245 | 9.358 | 160,609 | -0.02(-0.19%) |
Sep 10, 2009 | 9.146 | 9.403 | 9.078 | 9.376 | 251,081 | +0.21(+2.32%) |
Sep 09, 2009 | 8.825 | 9.200 | 8.825 | 9.164 | 200,564 | +0.32(+3.63%) |
Sep 08, 2009 | 8.698 | 8.865 | 8.608 | 8.843 | 213,004 | +0.26(+3.00%) |
Sep 04, 2009 | 8.499 | 8.630 | 8.364 | 8.585 | 223,469 | +0.05(+0.58%) |
Sep 03, 2009 | 8.603 | 8.675 | 8.382 | 8.535 | 403,239 | -0.06(-0.68%) |
Sep 02, 2009 | 8.703 | 8.902 | 8.576 | 8.594 | 422,523 | -0.15(-1.71%) |
Sep 01, 2009 | 8.766 | 9.005 | 8.703 | 8.743 | 386,032 | -0.13(-1.42%) |
Aug 31, 2009 | 9.014 | 9.014 | 8.716 | 8.870 | 477,559 | -0.28(-3.10%) |
Aug 28, 2009 | 8.779 | 9.311 | 8.775 | 9.154 | 1,033,481 | +0.40(+4.59%) |
Aug 27, 2009 | 8.599 | 8.775 | 8.396 | 8.752 | 225,777 | +0.18(+2.05%) |
Aug 26, 2009 | 8.315 | 8.608 | 8.207 | 8.576 | 412,556 | +0.28(+3.31%) |
Aug 25, 2009 | 8.256 | 8.342 | 8.180 | 8.301 | 445,223 | +0.13(+1.60%) |
Aug 24, 2009 | 8.008 | 8.274 | 7.977 | 8.171 | 519,336 | +0.21(+2.60%) |
Aug 21, 2009 | 7.855 | 8.017 | 7.855 | 7.963 | 360,260 | +0.20(+2.56%) |
Aug 20, 2009 | 7.621 | 7.769 | 7.580 | 7.765 | 190,955 | +0.14(+1.89%) |
Aug 19, 2009 | 7.562 | 7.688 | 7.463 | 7.621 | 214,986 | -0.03(-0.41%) |
Aug 18, 2009 | 7.706 | 7.783 | 7.625 | 7.652 | 171,168 | +0.03(+0.41%) |
Aug 17, 2009 | 7.729 | 7.778 | 7.553 | 7.621 | 245,466 | -0.29(-3.70%) |
Aug 14, 2009 | 8.117 | 8.117 | 7.769 | 7.914 | 429,925 | -0.20(-2.50%) |
Aug 13, 2009 | 8.139 | 8.225 | 7.981 | 8.117 | 312,551 | +0.01(+0.11%) |
Aug 12, 2009 | 8.103 | 8.283 | 8.089 | 8.107 | 428,750 | -0.04(-0.44%) |
Aug 11, 2009 | 7.968 | 8.216 | 7.850 | 8.144 | 785,526 | -0.56(-6.42%) |
Aug 10, 2009 | 8.676 | 8.751 | 8.613 | 8.703 | 272,005 | -0.01(-0.10%) |
Aug 07, 2009 | 8.734 | 8.815 | 8.590 | 8.712 | 353,576 | +0.11(+1.31%) |
Aug 06, 2009 | 8.631 | 8.667 | 8.468 | 8.599 | 395,597 | -0.01(-0.16%) |
Aug 05, 2009 | 8.594 | 8.707 | 8.522 | 8.613 | 375,099 | +0.00(+0.05%) |
Aug 04, 2009 | 8.283 | 8.689 | 8.225 | 8.608 | 656,765 | +0.23(+2.74%) |