Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.546 | 9.686 | 9.357 | 9.406 | 243,915 | -0.26(-2.68%) |
Oct 29, 2009 | 9.384 | 9.738 | 9.384 | 9.665 | 257,855 | +0.37(+4.00%) |
Oct 28, 2009 | 9.843 | 9.977 | 9.212 | 9.292 | 428,580 | -0.54(-5.49%) |
Oct 27, 2009 | 9.918 | 10.11 | 9.789 | 9.832 | 204,132 | -0.06(-0.65%) |
Oct 26, 2009 | 10.16 | 10.25 | 9.837 | 9.896 | 212,016 | -0.21(-2.08%) |
Oct 23, 2009 | 10.21 | 10.26 | 10.09 | 10.11 | 187,926 | -0.06(-0.64%) |
Oct 22, 2009 | 9.929 | 10.21 | 9.767 | 10.17 | 237,313 | +0.25(+2.50%) |
Oct 21, 2009 | 10.13 | 10.38 | 9.918 | 9.923 | 255,838 | -0.22(-2.13%) |
Oct 20, 2009 | 10.13 | 10.25 | 10.10 | 10.14 | 301,008 | -0.35(-3.29%) |
Oct 19, 2009 | 10.40 | 10.62 | 10.35 | 10.48 | 130,744 | +0.11(+1.04%) |
Oct 16, 2009 | 10.50 | 10.57 | 10.32 | 10.38 | 192,326 | -0.19(-1.84%) |
Oct 15, 2009 | 10.75 | 10.80 | 10.52 | 10.57 | 260,301 | -0.29(-2.68%) |
Oct 14, 2009 | 10.71 | 10.89 | 10.64 | 10.86 | 162,182 | +0.26(+2.49%) |
Oct 13, 2009 | 10.74 | 10.86 | 10.51 | 10.60 | 224,500 | -0.15(-1.40%) |
Oct 12, 2009 | 10.75 | 10.97 | 10.63 | 10.75 | 138,582 | -0.05(-0.50%) |
Oct 09, 2009 | 10.80 | 10.86 | 10.66 | 10.80 | 222,090 | +0.00(+0.00%) |
Oct 08, 2009 | 11.23 | 11.38 | 10.75 | 10.80 | 365,501 | -0.27(-2.44%) |
Oct 07, 2009 | 11.08 | 11.13 | 10.91 | 11.07 | 281,152 | +0.06(+0.57%) |
Oct 06, 2009 | 10.94 | 11.22 | 10.83 | 11.01 | 179,075 | +0.19(+1.79%) |
Oct 05, 2009 | 10.50 | 10.90 | 10.47 | 10.82 | 327,122 | +0.36(+3.40%) |
Oct 02, 2009 | 10.70 | 10.75 | 10.33 | 10.46 | 321,020 | -0.40(-3.71%) |
Oct 01, 2009 | 11.22 | 11.49 | 10.82 | 10.86 | 299,797 | -0.40(-3.53%) |
Sep 30, 2009 | 11.33 | 11.43 | 10.85 | 11.26 | 245,377 | -0.06(-0.51%) |
Sep 29, 2009 | 11.35 | 11.62 | 11.20 | 11.32 | 160,524 | -0.04(-0.37%) |
Sep 28, 2009 | 10.74 | 11.36 | 10.74 | 11.36 | 195,950 | +0.63(+5.85%) |
Sep 25, 2009 | 10.46 | 10.98 | 10.39 | 10.73 | 225,134 | +0.22(+2.09%) |
Sep 24, 2009 | 10.76 | 11.03 | 10.33 | 10.51 | 386,062 | -0.16(-1.52%) |
Sep 23, 2009 | 10.71 | 11.04 | 10.59 | 10.67 | 465,736 | +0.05(+0.44%) |
Sep 22, 2009 | 10.73 | 10.77 | 10.39 | 10.63 | 157,009 | +0.02(+0.20%) |
Sep 21, 2009 | 10.41 | 10.66 | 10.33 | 10.61 | 151,699 | +0.15(+1.40%) |
Sep 18, 2009 | 10.31 | 10.65 | 10.31 | 10.46 | 445,885 | +0.18(+1.78%) |
Sep 17, 2009 | 10.47 | 10.65 | 10.20 | 10.28 | 267,274 | +0.07(+0.72%) |
Sep 16, 2009 | 10.07 | 10.40 | 10.02 | 10.20 | 215,950 | +0.21(+2.15%) |
Sep 15, 2009 | 9.581 | 10.05 | 9.581 | 9.989 | 160,472 | +0.39(+4.03%) |
Sep 14, 2009 | 9.424 | 9.607 | 9.424 | 9.602 | 217,316 | +0.18(+1.89%) |
Sep 11, 2009 | 9.591 | 9.618 | 9.335 | 9.424 | 175,528 | -0.13(-1.37%) |
Sep 10, 2009 | 9.471 | 9.581 | 9.324 | 9.555 | 142,835 | +0.07(+0.77%) |
Sep 09, 2009 | 9.340 | 9.570 | 9.262 | 9.481 | 185,586 | +0.11(+1.17%) |
Sep 08, 2009 | 9.461 | 9.471 | 9.262 | 9.372 | 127,758 | +0.06(+0.62%) |
Sep 04, 2009 | 9.209 | 9.330 | 9.079 | 9.314 | 163,211 | +0.14(+1.48%) |
Sep 03, 2009 | 9.089 | 9.199 | 8.812 | 9.178 | 286,022 | +0.19(+2.10%) |
Sep 02, 2009 | 9.147 | 9.225 | 8.943 | 8.990 | 419,533 | -0.17(-1.83%) |
Sep 01, 2009 | 9.262 | 9.432 | 9.105 | 9.157 | 207,734 | -0.19(-2.02%) |
Aug 31, 2009 | 9.387 | 9.518 | 9.215 | 9.345 | 179,813 | -0.16(-1.71%) |
Aug 28, 2009 | 9.822 | 9.848 | 9.304 | 9.508 | 154,340 | -0.20(-2.10%) |
Aug 27, 2009 | 9.581 | 9.733 | 9.419 | 9.712 | 147,697 | +0.10(+1.09%) |
Aug 26, 2009 | 9.471 | 9.863 | 9.419 | 9.607 | 168,885 | +0.14(+1.44%) |
Aug 25, 2009 | 9.351 | 9.675 | 9.293 | 9.471 | 89,274 | +0.16(+1.69%) |
Aug 24, 2009 | 9.481 | 9.549 | 9.215 | 9.314 | 171,421 | -0.16(-1.71%) |
Aug 21, 2009 | 9.225 | 9.769 | 9.225 | 9.476 | 302,022 | +0.38(+4.14%) |
Aug 20, 2009 | 8.744 | 9.178 | 8.691 | 9.099 | 145,356 | +0.39(+4.44%) |
Aug 19, 2009 | 8.676 | 8.775 | 8.639 | 8.712 | 102,738 | -0.07(-0.77%) |
Aug 18, 2009 | 8.765 | 8.890 | 8.681 | 8.780 | 130,363 | +0.22(+2.60%) |
Aug 17, 2009 | 8.676 | 8.786 | 8.493 | 8.558 | 191,243 | -0.34(-3.85%) |
Aug 14, 2009 | 8.754 | 8.901 | 8.493 | 8.901 | 186,343 | +0.18(+2.10%) |
Aug 13, 2009 | 8.791 | 8.901 | 8.670 | 8.718 | 192,938 | -0.04(-0.48%) |
Aug 12, 2009 | 8.759 | 9.131 | 8.697 | 8.759 | 219,067 | -0.05(-0.59%) |
Aug 11, 2009 | 8.817 | 8.927 | 8.639 | 8.812 | 240,043 | -0.05(-0.53%) |
Aug 10, 2009 | 8.869 | 9.011 | 8.618 | 8.859 | 237,270 | -0.09(-0.99%) |
Aug 07, 2009 | 7.838 | 9.366 | 7.833 | 8.948 | 252,981 | +0.54(+6.48%) |
Aug 06, 2009 | 8.472 | 8.759 | 8.367 | 8.404 | 237,214 | -0.05(-0.56%) |
Aug 05, 2009 | 8.362 | 8.477 | 8.121 | 8.451 | 611,197 | +0.11(+1.32%) |
Aug 04, 2009 | 8.111 | 8.398 | 8.111 | 8.341 | 191,545 | +0.18(+2.18%) |