Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.055 | 9.172 | 8.716 | 8.729 | 663,167 | -0.45(-4.92%) |
Oct 29, 2009 | 8.892 | 9.249 | 8.797 | 9.181 | 793,332 | +0.37(+4.15%) |
Oct 28, 2009 | 9.285 | 9.371 | 8.802 | 8.815 | 393,278 | -0.53(-5.70%) |
Oct 27, 2009 | 9.448 | 9.574 | 9.168 | 9.348 | 560,996 | -0.09(-0.91%) |
Oct 26, 2009 | 9.949 | 10.03 | 9.393 | 9.434 | 774,599 | -0.45(-4.52%) |
Oct 23, 2009 | 9.904 | 9.940 | 9.859 | 9.881 | 649,292 | -0.20(-1.97%) |
Oct 22, 2009 | 10.61 | 10.62 | 9.768 | 10.08 | 1,883,603 | -0.58(-5.46%) |
Oct 21, 2009 | 10.90 | 11.10 | 10.62 | 10.66 | 504,790 | -0.24(-2.20%) |
Oct 20, 2009 | 10.95 | 11.01 | 10.88 | 10.90 | 333,070 | -0.30(-2.70%) |
Oct 19, 2009 | 11.30 | 11.36 | 11.19 | 11.20 | 420,129 | -0.08(-0.72%) |
Oct 16, 2009 | 11.47 | 11.55 | 11.28 | 11.29 | 364,897 | -0.28(-2.38%) |
Oct 15, 2009 | 11.52 | 11.63 | 11.39 | 11.56 | 394,463 | +0.00(+0.00%) |
Oct 14, 2009 | 11.51 | 11.64 | 11.44 | 11.56 | 752,954 | +0.22(+1.91%) |
Oct 13, 2009 | 11.41 | 11.46 | 11.12 | 11.34 | 806,091 | -0.07(-0.59%) |
Oct 12, 2009 | 11.42 | 11.58 | 11.34 | 11.41 | 948,599 | -0.00(-0.04%) |
Oct 09, 2009 | 11.52 | 11.59 | 11.37 | 11.42 | 357,122 | -0.08(-0.71%) |
Oct 08, 2009 | 11.45 | 11.68 | 11.40 | 11.50 | 550,418 | +0.11(+0.95%) |
Oct 07, 2009 | 11.16 | 11.48 | 11.16 | 11.39 | 481,955 | +0.14(+1.29%) |
Oct 06, 2009 | 10.66 | 11.51 | 10.60 | 11.24 | 372,034 | +0.69(+6.50%) |
Oct 05, 2009 | 10.23 | 10.67 | 10.17 | 10.56 | 288,365 | +0.35(+3.41%) |
Oct 02, 2009 | 10.28 | 10.44 | 10.18 | 10.21 | 171,829 | -0.16(-1.52%) |
Oct 01, 2009 | 10.74 | 10.80 | 10.37 | 10.37 | 176,371 | -0.47(-4.33%) |
Sep 30, 2009 | 10.94 | 10.98 | 10.61 | 10.84 | 255,766 | +0.02(+0.21%) |
Sep 29, 2009 | 10.60 | 10.95 | 10.44 | 10.82 | 322,273 | +0.28(+2.61%) |
Sep 28, 2009 | 10.07 | 10.57 | 10.07 | 10.54 | 275,039 | +0.56(+5.61%) |
Sep 25, 2009 | 10.11 | 10.22 | 9.949 | 9.980 | 229,101 | -0.21(-2.08%) |
Sep 24, 2009 | 10.32 | 10.50 | 10.11 | 10.19 | 256,237 | -0.05(-0.49%) |
Sep 23, 2009 | 10.36 | 10.50 | 10.24 | 10.24 | 270,958 | -0.07(-0.66%) |
Sep 22, 2009 | 10.20 | 10.36 | 10.20 | 10.31 | 407,616 | +0.15(+1.47%) |
Sep 21, 2009 | 10.05 | 10.44 | 10.05 | 10.16 | 581,527 | -0.03(-0.31%) |
Sep 18, 2009 | 10.14 | 10.27 | 10.08 | 10.19 | 1,241,367 | +0.08(+0.76%) |
Sep 17, 2009 | 9.976 | 10.73 | 9.908 | 10.12 | 603,961 | +0.15(+1.54%) |
Sep 16, 2009 | 9.538 | 10.06 | 9.457 | 9.962 | 276,771 | +0.51(+5.35%) |
Sep 15, 2009 | 9.271 | 9.502 | 9.244 | 9.457 | 459,619 | +0.14(+1.45%) |
Sep 14, 2009 | 9.222 | 9.371 | 9.145 | 9.321 | 383,876 | -0.03(-0.29%) |
Sep 11, 2009 | 9.353 | 9.420 | 9.235 | 9.348 | 160,780 | -0.02(-0.19%) |
Sep 10, 2009 | 9.136 | 9.393 | 9.068 | 9.366 | 251,348 | +0.21(+2.32%) |
Sep 09, 2009 | 8.815 | 9.190 | 8.815 | 9.154 | 200,777 | +0.32(+3.63%) |
Sep 08, 2009 | 8.689 | 8.856 | 8.599 | 8.833 | 213,231 | +0.26(+3.00%) |
Sep 04, 2009 | 8.490 | 8.621 | 8.355 | 8.576 | 223,707 | +0.05(+0.58%) |
Sep 03, 2009 | 8.594 | 8.666 | 8.373 | 8.526 | 403,668 | -0.06(-0.68%) |
Sep 02, 2009 | 8.693 | 8.892 | 8.567 | 8.585 | 422,972 | -0.17(-1.96%) |
Sep 01, 2009 | 8.779 | 9.019 | 8.716 | 8.757 | 385,446 | -0.13(-1.42%) |
Aug 31, 2009 | 9.028 | 9.028 | 8.729 | 8.883 | 476,834 | -0.28(-3.10%) |
Aug 28, 2009 | 8.793 | 9.326 | 8.788 | 9.168 | 1,031,911 | +0.40(+4.59%) |
Aug 27, 2009 | 8.612 | 8.788 | 8.409 | 8.766 | 225,434 | +0.18(+2.05%) |
Aug 26, 2009 | 8.328 | 8.621 | 8.219 | 8.589 | 411,929 | +0.28(+3.31%) |
Aug 25, 2009 | 8.269 | 8.355 | 8.192 | 8.314 | 444,546 | +0.13(+1.60%) |
Aug 24, 2009 | 8.020 | 8.287 | 7.989 | 8.183 | 518,547 | +0.21(+2.60%) |
Aug 21, 2009 | 7.867 | 8.030 | 7.867 | 7.975 | 359,713 | +0.20(+2.56%) |
Aug 20, 2009 | 7.632 | 7.781 | 7.591 | 7.777 | 190,664 | +0.14(+1.89%) |
Aug 19, 2009 | 7.573 | 7.700 | 7.474 | 7.632 | 214,659 | -0.03(-0.41%) |
Aug 18, 2009 | 7.718 | 7.795 | 7.637 | 7.664 | 170,908 | +0.03(+0.41%) |
Aug 17, 2009 | 7.740 | 7.790 | 7.564 | 7.632 | 245,093 | -0.29(-3.70%) |
Aug 14, 2009 | 8.129 | 8.129 | 7.781 | 7.926 | 429,272 | -0.20(-2.50%) |
Aug 13, 2009 | 8.151 | 8.237 | 7.993 | 8.129 | 312,076 | +0.01(+0.11%) |
Aug 12, 2009 | 8.115 | 8.296 | 8.102 | 8.120 | 428,098 | -0.04(-0.44%) |
Aug 11, 2009 | 7.980 | 8.228 | 7.862 | 8.156 | 784,333 | -0.56(-6.42%) |
Aug 10, 2009 | 8.689 | 8.765 | 8.626 | 8.716 | 271,592 | -0.01(-0.10%) |
Aug 07, 2009 | 8.748 | 8.829 | 8.603 | 8.725 | 353,039 | +0.11(+1.31%) |
Aug 06, 2009 | 8.644 | 8.680 | 8.481 | 8.612 | 394,996 | -0.01(-0.16%) |
Aug 05, 2009 | 8.608 | 8.720 | 8.535 | 8.626 | 374,529 | +0.00(+0.05%) |
Aug 04, 2009 | 8.296 | 8.702 | 8.237 | 8.621 | 655,767 | +0.23(+2.74%) |