Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.621 | 9.763 | 9.431 | 9.480 | 242,006 | -0.26(-2.68%) |
Oct 29, 2009 | 9.458 | 9.815 | 9.458 | 9.741 | 255,836 | +0.38(+4.00%) |
Oct 28, 2009 | 9.920 | 10.06 | 9.284 | 9.366 | 425,225 | -0.54(-5.49%) |
Oct 27, 2009 | 9.996 | 10.19 | 9.866 | 9.909 | 202,533 | -0.07(-0.65%) |
Oct 26, 2009 | 10.24 | 10.33 | 9.915 | 9.975 | 210,356 | -0.21(-2.08%) |
Oct 23, 2009 | 10.30 | 10.34 | 10.17 | 10.19 | 186,455 | -0.07(-0.64%) |
Oct 22, 2009 | 10.01 | 10.29 | 9.844 | 10.25 | 235,454 | +0.25(+2.50%) |
Oct 21, 2009 | 10.21 | 10.46 | 9.996 | 10.00 | 253,835 | -0.22(-2.13%) |
Oct 20, 2009 | 10.21 | 10.33 | 10.18 | 10.22 | 298,651 | -0.35(-3.29%) |
Oct 19, 2009 | 10.48 | 10.70 | 10.43 | 10.57 | 129,721 | +0.11(+1.04%) |
Oct 16, 2009 | 10.58 | 10.65 | 10.40 | 10.46 | 190,820 | -0.20(-1.84%) |
Oct 15, 2009 | 10.84 | 10.88 | 10.60 | 10.65 | 258,263 | -0.29(-2.68%) |
Oct 14, 2009 | 10.80 | 10.97 | 10.72 | 10.95 | 160,913 | +0.27(+2.49%) |
Oct 13, 2009 | 10.82 | 10.95 | 10.59 | 10.68 | 222,742 | -0.15(-1.40%) |
Oct 12, 2009 | 10.84 | 11.06 | 10.72 | 10.83 | 137,497 | -0.05(-0.50%) |
Oct 09, 2009 | 10.89 | 10.94 | 10.75 | 10.89 | 220,351 | +0.00(+0.00%) |
Oct 08, 2009 | 11.32 | 11.47 | 10.84 | 10.89 | 362,639 | -0.61(-5.34%) |
Oct 07, 2009 | 11.51 | 11.56 | 11.33 | 11.50 | 270,646 | +0.07(+0.57%) |
Oct 06, 2009 | 11.37 | 11.66 | 11.25 | 11.44 | 172,383 | +0.20(+1.79%) |
Oct 05, 2009 | 10.90 | 11.32 | 10.88 | 11.24 | 314,897 | +0.37(+3.40%) |
Oct 02, 2009 | 11.12 | 11.17 | 10.74 | 10.87 | 309,023 | -0.42(-3.71%) |
Oct 01, 2009 | 11.66 | 11.93 | 11.24 | 11.28 | 288,594 | -0.41(-3.53%) |
Sep 30, 2009 | 11.77 | 11.87 | 11.27 | 11.70 | 236,207 | -0.06(-0.51%) |
Sep 29, 2009 | 11.79 | 12.07 | 11.63 | 11.76 | 154,525 | -0.04(-0.37%) |
Sep 28, 2009 | 11.16 | 11.80 | 11.16 | 11.80 | 188,627 | +0.65(+5.85%) |
Sep 25, 2009 | 10.87 | 11.40 | 10.80 | 11.15 | 216,721 | +0.23(+2.09%) |
Sep 24, 2009 | 11.18 | 11.45 | 10.74 | 10.92 | 371,635 | -0.17(-1.52%) |
Sep 23, 2009 | 11.13 | 11.47 | 11.00 | 11.09 | 448,331 | +0.05(+0.44%) |
Sep 22, 2009 | 11.14 | 11.19 | 10.80 | 11.04 | 151,142 | +0.02(+0.20%) |
Sep 21, 2009 | 10.81 | 11.07 | 10.73 | 11.02 | 146,030 | +0.15(+1.40%) |
Sep 18, 2009 | 10.71 | 11.07 | 10.71 | 10.87 | 429,222 | +0.19(+1.78%) |
Sep 17, 2009 | 10.88 | 11.06 | 10.59 | 10.68 | 257,286 | +0.08(+0.72%) |
Sep 16, 2009 | 10.46 | 10.81 | 10.41 | 10.60 | 207,880 | +0.22(+2.15%) |
Sep 15, 2009 | 9.953 | 10.44 | 9.953 | 10.38 | 154,475 | +0.40(+4.03%) |
Sep 14, 2009 | 9.790 | 9.980 | 9.790 | 9.975 | 209,195 | +0.18(+1.89%) |
Sep 11, 2009 | 9.964 | 9.991 | 9.697 | 9.790 | 168,968 | -0.14(-1.37%) |
Sep 10, 2009 | 9.839 | 9.953 | 9.686 | 9.926 | 137,497 | +0.08(+0.77%) |
Sep 09, 2009 | 9.703 | 9.942 | 9.621 | 9.850 | 178,651 | +0.11(+1.17%) |
Sep 08, 2009 | 9.828 | 9.839 | 9.621 | 9.735 | 122,984 | +0.06(+0.62%) |
Sep 04, 2009 | 9.567 | 9.692 | 9.431 | 9.676 | 157,112 | +0.14(+1.48%) |
Sep 03, 2009 | 9.442 | 9.556 | 9.154 | 9.534 | 275,333 | +0.20(+2.10%) |
Sep 02, 2009 | 9.502 | 9.583 | 9.290 | 9.339 | 403,855 | -0.17(-1.83%) |
Sep 01, 2009 | 9.621 | 9.798 | 9.458 | 9.513 | 199,971 | -0.20(-2.02%) |
Aug 31, 2009 | 9.752 | 9.888 | 9.572 | 9.708 | 173,093 | -0.17(-1.71%) |
Aug 28, 2009 | 10.20 | 10.23 | 9.665 | 9.877 | 148,572 | -0.21(-2.10%) |
Aug 27, 2009 | 9.953 | 10.11 | 9.784 | 10.09 | 142,177 | +0.11(+1.09%) |
Aug 26, 2009 | 9.839 | 10.25 | 9.784 | 9.980 | 162,574 | +0.14(+1.44%) |
Aug 25, 2009 | 9.714 | 10.05 | 9.654 | 9.839 | 85,938 | +0.16(+1.69%) |
Aug 24, 2009 | 9.850 | 9.920 | 9.573 | 9.676 | 165,015 | -0.17(-1.71%) |
Aug 21, 2009 | 9.583 | 10.15 | 9.583 | 9.844 | 290,735 | +0.39(+4.14%) |
Aug 20, 2009 | 9.083 | 9.534 | 9.029 | 9.453 | 139,924 | +0.40(+4.44%) |
Aug 19, 2009 | 9.012 | 9.116 | 8.974 | 9.050 | 98,899 | -0.07(-0.77%) |
Aug 18, 2009 | 9.105 | 9.235 | 9.018 | 9.121 | 125,491 | +0.23(+2.60%) |
Aug 17, 2009 | 9.012 | 9.127 | 8.822 | 8.890 | 184,096 | -0.36(-3.85%) |
Aug 14, 2009 | 9.094 | 9.246 | 8.822 | 9.246 | 179,379 | +0.19(+2.10%) |
Aug 13, 2009 | 9.132 | 9.246 | 9.007 | 9.056 | 185,728 | -0.04(-0.48%) |
Aug 12, 2009 | 9.099 | 9.485 | 9.034 | 9.099 | 210,880 | -0.05(-0.59%) |
Aug 11, 2009 | 9.159 | 9.273 | 8.974 | 9.154 | 231,072 | -0.05(-0.53%) |
Aug 10, 2009 | 9.214 | 9.360 | 8.953 | 9.203 | 228,403 | -0.09(-0.99%) |
Aug 07, 2009 | 8.143 | 9.730 | 8.137 | 9.295 | 243,527 | +0.57(+6.48%) |
Aug 06, 2009 | 8.800 | 9.099 | 8.692 | 8.730 | 228,350 | -0.05(-0.56%) |
Aug 05, 2009 | 8.686 | 8.806 | 8.436 | 8.779 | 588,356 | +0.11(+1.32%) |
Aug 04, 2009 | 8.425 | 8.724 | 8.425 | 8.665 | 184,387 | +0.18(+2.18%) |