Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.01 | 10.15 | 9.860 | 9.880 | 6,585 | -0.22(-2.18%) |
Oct 29, 2009 | 10.04 | 10.14 | 9.970 | 10.10 | 6,259 | +0.10(+1.00%) |
Oct 28, 2009 | 9.970 | 10.01 | 9.970 | 10.00 | 3,876 | +0.00(+0.00%) |
Oct 27, 2009 | 10.02 | 10.06 | 9.854 | 10.00 | 4,745 | +0.01(+0.10%) |
Oct 26, 2009 | 11.02 | 11.04 | 9.900 | 9.990 | 7,564 | -1.00(-9.10%) |
Oct 23, 2009 | 11.00 | 11.00 | 10.85 | 10.99 | 1,685 | -0.26(-2.31%) |
Oct 22, 2009 | 11.35 | 11.35 | 11.25 | 11.25 | 3,700 | -0.22(-1.92%) |
Oct 21, 2009 | 11.53 | 11.63 | 11.37 | 11.47 | 6,337 | -0.11(-0.95%) |
Oct 20, 2009 | 11.64 | 11.68 | 11.48 | 11.58 | 1,714 | -0.16(-1.36%) |
Oct 19, 2009 | 11.73 | 11.74 | 11.73 | 11.74 | 406 | +0.14(+1.21%) |
Oct 16, 2009 | 11.52 | 11.70 | 11.50 | 11.60 | 3,307 | +0.00(+0.00%) |
Oct 15, 2009 | 11.90 | 11.90 | 11.39 | 11.60 | 1,800 | -0.43(-3.57%) |
Oct 14, 2009 | 12.29 | 12.35 | 11.85 | 12.03 | 4,020 | -0.20(-1.64%) |
Oct 13, 2009 | 12.13 | 12.23 | 12.13 | 12.23 | 600 | +0.18(+1.49%) |
Oct 12, 2009 | 12.03 | 12.14 | 12.03 | 12.05 | 500 | -0.05(-0.41%) |
Oct 09, 2009 | 12.19 | 12.19 | 12.07 | 12.10 | 1,300 | -0.03(-0.25%) |
Oct 08, 2009 | 11.18 | 12.56 | 11.18 | 12.13 | 5,870 | +0.95(+8.50%) |
Oct 07, 2009 | 11.08 | 11.18 | 11.08 | 11.18 | 4,200 | +0.15(+1.36%) |
Oct 06, 2009 | 10.90 | 11.07 | 10.90 | 11.03 | 805 | +0.03(+0.27%) |
Oct 05, 2009 | 11.01 | 11.05 | 10.77 | 11.00 | 7,579 | -0.05(-0.45%) |
Oct 02, 2009 | 11.18 | 11.20 | 11.05 | 11.05 | 1,910 | -0.25(-2.21%) |
Oct 01, 2009 | 11.48 | 11.48 | 11.30 | 11.30 | 1,998 | -0.27(-2.33%) |
Sep 30, 2009 | 11.31 | 11.57 | 11.30 | 11.57 | 5,700 | +0.24(+2.14%) |
Sep 29, 2009 | 11.20 | 11.33 | 11.20 | 11.33 | 600 | +0.19(+1.68%) |
Sep 28, 2009 | 11.10 | 11.14 | 10.97 | 11.14 | 2,744 | +0.00(+0.00%) |
Sep 25, 2009 | 11.22 | 11.22 | 10.84 | 11.14 | 2,000 | -0.14(-1.24%) |
Sep 24, 2009 | 11.56 | 11.56 | 11.27 | 11.28 | 3,423 | -0.33(-2.84%) |
Sep 23, 2009 | 12.03 | 12.03 | 11.60 | 11.61 | 900 | -0.48(-3.97%) |
Sep 22, 2009 | 12.27 | 12.27 | 12.09 | 12.09 | 1,166 | -0.10(-0.82%) |
Sep 21, 2009 | 12.30 | 12.30 | 12.19 | 12.19 | 400 | -0.06(-0.49%) |
Sep 18, 2009 | 12.19 | 12.60 | 12.19 | 12.25 | 12,500 | +0.10(+0.82%) |
Sep 17, 2009 | 12.22 | 12.24 | 12.15 | 12.15 | 1,600 | -0.03(-0.25%) |
Sep 16, 2009 | 12.11 | 12.18 | 12.11 | 12.18 | 1,300 | +0.02(+0.16%) |
Sep 15, 2009 | 12.01 | 12.25 | 12.01 | 12.16 | 900 | +0.00(+0.00%) |
Sep 14, 2009 | 11.76 | 12.16 | 11.25 | 12.16 | 3,200 | +0.46(+3.93%) |
Sep 11, 2009 | 11.36 | 11.73 | 11.36 | 11.70 | 1,200 | +0.28(+2.45%) |
Sep 10, 2009 | 11.25 | 11.42 | 11.12 | 11.42 | 2,837 | +0.22(+1.96%) |
Sep 09, 2009 | 11.11 | 11.20 | 11.11 | 11.20 | 2,038 | +0.17(+1.54%) |
Sep 08, 2009 | 10.85 | 11.03 | 10.80 | 11.03 | 3,000 | +0.15(+1.38%) |
Sep 04, 2009 | 10.86 | 10.95 | 10.86 | 10.88 | 1,000 | +0.02(+0.18%) |
Sep 03, 2009 | 10.88 | 10.88 | 10.86 | 10.86 | 500 | -0.06(-0.55%) |
Sep 02, 2009 | 10.85 | 10.92 | 10.81 | 10.92 | 900 | +0.07(+0.65%) |
Sep 01, 2009 | 12.18 | 12.21 | 10.84 | 10.85 | 4,964 | -1.43(-11.64%) |
Aug 31, 2009 | 12.30 | 13.22 | 11.95 | 12.28 | 15,354 | -1.12(-8.36%) |
Aug 28, 2009 | 13.95 | 13.95 | 13.40 | 13.40 | 2,125 | -0.60(-4.29%) |
Aug 27, 2009 | 13.55 | 14.05 | 13.50 | 14.00 | 3,700 | +0.25(+1.82%) |
Aug 26, 2009 | 13.56 | 13.78 | 13.56 | 13.75 | 700 | +0.27(+2.00%) |
Aug 25, 2009 | 13.43 | 13.50 | 13.43 | 13.48 | 1,500 | +0.08(+0.60%) |
Aug 24, 2009 | 12.24 | 13.40 | 12.20 | 13.40 | 9,510 | +1.20(+9.84%) |
Aug 21, 2009 | 11.55 | 12.20 | 11.55 | 12.20 | 5,500 | +0.80(+7.02%) |
Aug 20, 2009 | 11.25 | 11.40 | 11.25 | 11.40 | 412 | +0.27(+2.43%) |
Aug 19, 2009 | 11.10 | 11.14 | 10.98 | 11.13 | 1,441 | +0.05(+0.45%) |
Aug 18, 2009 | 11.28 | 11.28 | 11.00 | 11.08 | 900 | -0.03(-0.27%) |
Aug 17, 2009 | 11.25 | 11.25 | 11.11 | 11.11 | 2,200 | -0.27(-2.37%) |
Aug 14, 2009 | 11.78 | 11.78 | 11.38 | 11.38 | 3,129 | -0.32(-2.74%) |
Aug 13, 2009 | 11.50 | 11.73 | 11.50 | 11.70 | 1,073 | -0.03(-0.26%) |
Aug 12, 2009 | 11.70 | 11.80 | 11.50 | 11.73 | 2,653 | +0.02(+0.17%) |
Aug 11, 2009 | 12.07 | 12.07 | 11.70 | 11.71 | 2,330 | -0.29(-2.42%) |
Aug 10, 2009 | 12.36 | 12.43 | 12.00 | 12.00 | 7,565 | -0.42(-3.38%) |
Aug 07, 2009 | 12.60 | 12.60 | 12.25 | 12.42 | 3,309 | +0.17(+1.39%) |
Aug 06, 2009 | 12.10 | 12.25 | 12.09 | 12.25 | 1,631 | +0.09(+0.74%) |
Aug 05, 2009 | 12.04 | 12.20 | 12.04 | 12.16 | 1,914 | +0.01(+0.08%) |
Aug 04, 2009 | 12.32 | 12.33 | 12.04 | 12.15 | 4,744 | -0.08(-0.65%) |