Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.982 | 9.098 | 8.646 | 8.660 | 668,518 | -0.45(-4.92%) |
Oct 29, 2009 | 8.821 | 9.175 | 8.727 | 9.108 | 799,734 | +0.36(+4.15%) |
Oct 28, 2009 | 9.211 | 9.296 | 8.731 | 8.745 | 396,451 | -0.53(-5.70%) |
Oct 27, 2009 | 9.372 | 9.497 | 9.094 | 9.273 | 565,523 | -0.09(-0.91%) |
Oct 26, 2009 | 9.869 | 9.945 | 9.318 | 9.358 | 780,849 | -0.44(-4.52%) |
Oct 23, 2009 | 9.824 | 9.860 | 9.780 | 9.802 | 654,531 | -0.20(-1.97%) |
Oct 22, 2009 | 10.53 | 10.54 | 9.690 | 9.999 | 1,898,801 | -0.58(-5.46%) |
Oct 21, 2009 | 10.81 | 11.01 | 10.53 | 10.58 | 508,863 | -0.24(-2.20%) |
Oct 20, 2009 | 10.86 | 10.92 | 10.79 | 10.81 | 335,758 | -0.30(-2.70%) |
Oct 19, 2009 | 11.21 | 11.27 | 11.10 | 11.11 | 423,519 | -0.08(-0.72%) |
Oct 16, 2009 | 11.38 | 11.46 | 11.19 | 11.20 | 367,841 | -0.27(-2.38%) |
Oct 15, 2009 | 11.43 | 11.54 | 11.30 | 11.47 | 397,646 | +0.00(+0.00%) |
Oct 14, 2009 | 11.41 | 11.54 | 11.35 | 11.47 | 759,030 | +0.21(+1.91%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.03 | 11.25 | 812,596 | -0.07(-0.59%) |
Oct 12, 2009 | 11.33 | 11.49 | 11.24 | 11.32 | 956,253 | -0.00(-0.04%) |
Oct 09, 2009 | 11.43 | 11.50 | 11.28 | 11.33 | 360,004 | -0.08(-0.71%) |
Oct 08, 2009 | 11.36 | 11.59 | 11.31 | 11.41 | 554,859 | +0.11(+0.95%) |
Oct 07, 2009 | 11.07 | 11.39 | 11.07 | 11.30 | 485,844 | +0.14(+1.29%) |
Oct 06, 2009 | 10.58 | 11.41 | 10.51 | 11.15 | 375,036 | +0.68(+6.50%) |
Oct 05, 2009 | 10.15 | 10.58 | 10.08 | 10.47 | 290,692 | +0.35(+3.41%) |
Oct 02, 2009 | 10.20 | 10.35 | 10.10 | 10.13 | 173,216 | -0.16(-1.52%) |
Oct 01, 2009 | 10.66 | 10.71 | 10.29 | 10.29 | 177,794 | -0.47(-4.33%) |
Sep 30, 2009 | 10.85 | 10.90 | 10.53 | 10.75 | 257,830 | +0.02(+0.21%) |
Sep 29, 2009 | 10.51 | 10.86 | 10.35 | 10.73 | 324,874 | +0.27(+2.61%) |
Sep 28, 2009 | 9.990 | 10.48 | 9.990 | 10.46 | 277,259 | +0.56(+5.61%) |
Sep 25, 2009 | 10.03 | 10.14 | 9.869 | 9.901 | 230,949 | -0.21(-2.08%) |
Sep 24, 2009 | 10.24 | 10.42 | 10.03 | 10.11 | 258,305 | -0.05(-0.49%) |
Sep 23, 2009 | 10.28 | 10.42 | 10.16 | 10.16 | 273,145 | -0.07(-0.66%) |
Sep 22, 2009 | 10.12 | 10.27 | 10.12 | 10.23 | 410,905 | +0.15(+1.47%) |
Sep 21, 2009 | 9.972 | 10.36 | 9.972 | 10.08 | 586,219 | -0.03(-0.31%) |
Sep 18, 2009 | 10.06 | 10.19 | 9.995 | 10.11 | 1,251,383 | +0.08(+0.76%) |
Sep 17, 2009 | 9.896 | 10.65 | 9.829 | 10.04 | 608,834 | +0.15(+1.54%) |
Sep 16, 2009 | 9.462 | 9.977 | 9.381 | 9.883 | 279,004 | +0.50(+5.35%) |
Sep 15, 2009 | 9.197 | 9.426 | 9.170 | 9.381 | 463,328 | +0.13(+1.45%) |
Sep 14, 2009 | 9.148 | 9.296 | 9.072 | 9.246 | 386,973 | -0.03(-0.29%) |
Sep 11, 2009 | 9.278 | 9.345 | 9.161 | 9.273 | 162,077 | -0.02(-0.19%) |
Sep 10, 2009 | 9.063 | 9.318 | 8.996 | 9.291 | 253,376 | +0.21(+2.32%) |
Sep 09, 2009 | 8.745 | 9.117 | 8.745 | 9.081 | 202,397 | +0.32(+3.63%) |
Sep 08, 2009 | 8.619 | 8.785 | 8.530 | 8.763 | 214,951 | +0.26(+3.00%) |
Sep 04, 2009 | 8.422 | 8.552 | 8.288 | 8.507 | 225,512 | +0.05(+0.58%) |
Sep 03, 2009 | 8.525 | 8.597 | 8.306 | 8.458 | 406,925 | -0.06(-0.68%) |
Sep 02, 2009 | 8.624 | 8.821 | 8.498 | 8.516 | 426,385 | -0.17(-1.96%) |
Sep 01, 2009 | 8.709 | 8.946 | 8.646 | 8.687 | 388,556 | -0.13(-1.42%) |
Aug 31, 2009 | 8.955 | 8.955 | 8.660 | 8.812 | 480,681 | -0.28(-3.10%) |
Aug 28, 2009 | 8.722 | 9.251 | 8.718 | 9.094 | 1,040,237 | +0.40(+4.59%) |
Aug 27, 2009 | 8.543 | 8.718 | 8.342 | 8.695 | 227,253 | +0.17(+2.05%) |
Aug 26, 2009 | 8.261 | 8.552 | 8.153 | 8.521 | 415,253 | +0.27(+3.31%) |
Aug 25, 2009 | 8.203 | 8.288 | 8.127 | 8.247 | 448,133 | +0.13(+1.60%) |
Aug 24, 2009 | 7.956 | 8.221 | 7.925 | 8.118 | 522,731 | +0.21(+2.60%) |
Aug 21, 2009 | 7.804 | 7.965 | 7.804 | 7.911 | 362,616 | +0.20(+2.56%) |
Aug 20, 2009 | 7.571 | 7.719 | 7.531 | 7.714 | 192,203 | +0.14(+1.89%) |
Aug 19, 2009 | 7.513 | 7.638 | 7.414 | 7.571 | 216,391 | -0.03(-0.41%) |
Aug 18, 2009 | 7.656 | 7.732 | 7.575 | 7.602 | 172,287 | +0.03(+0.41%) |
Aug 17, 2009 | 7.679 | 7.728 | 7.504 | 7.571 | 247,070 | -0.29(-3.70%) |
Aug 14, 2009 | 8.064 | 8.064 | 7.719 | 7.862 | 432,736 | -0.20(-2.50%) |
Aug 13, 2009 | 8.086 | 8.171 | 7.929 | 8.064 | 314,594 | +0.01(+0.11%) |
Aug 12, 2009 | 8.050 | 8.230 | 8.037 | 8.055 | 431,553 | -0.04(-0.44%) |
Aug 11, 2009 | 7.916 | 8.162 | 7.799 | 8.091 | 790,662 | -0.56(-6.42%) |
Aug 10, 2009 | 8.619 | 8.695 | 8.557 | 8.646 | 273,783 | -0.01(-0.10%) |
Aug 07, 2009 | 8.678 | 8.758 | 8.534 | 8.655 | 355,888 | +0.11(+1.31%) |
Aug 06, 2009 | 8.575 | 8.610 | 8.413 | 8.543 | 398,184 | -0.01(-0.16%) |
Aug 05, 2009 | 8.539 | 8.651 | 8.467 | 8.557 | 377,551 | +0.00(+0.05%) |
Aug 04, 2009 | 8.230 | 8.633 | 8.171 | 8.552 | 661,058 | +0.23(+2.74%) |