Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.803 | 7.803 | 6.329 | 6.943 | 123,170 | -0.86(-11.02%) |
Oct 29, 2009 | 7.926 | 8.295 | 7.373 | 7.803 | 49,696 | -0.55(-6.62%) |
Oct 28, 2009 | 8.735 | 8.848 | 7.988 | 8.356 | 39,099 | -0.37(-4.23%) |
Oct 27, 2009 | 8.909 | 9.032 | 8.602 | 8.725 | 4,074 | -0.18(-2.07%) |
Oct 26, 2009 | 8.664 | 9.278 | 8.664 | 8.909 | 6,038 | +0.06(+0.69%) |
Oct 23, 2009 | 8.787 | 8.848 | 8.664 | 8.848 | 24,337 | -0.18(-2.04%) |
Oct 22, 2009 | 9.278 | 9.340 | 9.032 | 9.032 | 32,507 | -0.37(-3.92%) |
Oct 21, 2009 | 9.401 | 9.524 | 9.217 | 9.401 | 11,131 | -0.12(-1.29%) |
Oct 20, 2009 | 9.462 | 9.524 | 9.340 | 9.524 | 7,361 | +0.06(+0.65%) |
Oct 19, 2009 | 9.585 | 9.893 | 9.401 | 9.462 | 19,584 | -0.12(-1.28%) |
Oct 16, 2009 | 9.585 | 9.708 | 9.585 | 9.585 | 5,978 | -0.12(-1.27%) |
Oct 15, 2009 | 9.893 | 9.954 | 9.585 | 9.708 | 7,899 | -0.12(-1.25%) |
Oct 14, 2009 | 9.893 | 10.01 | 9.770 | 9.831 | 9,623 | -0.06(-0.62%) |
Oct 13, 2009 | 10.02 | 10.20 | 9.831 | 9.893 | 4,333 | -0.31(-3.01%) |
Oct 12, 2009 | 10.20 | 10.38 | 9.924 | 10.20 | 85,078 | +0.00(+0.00%) |
Oct 09, 2009 | 10.20 | 10.26 | 10.02 | 10.20 | 13,177 | +0.00(+0.00%) |
Oct 08, 2009 | 10.45 | 10.45 | 10.08 | 10.20 | 31,189 | +0.12(+1.22%) |
Oct 07, 2009 | 10.26 | 10.26 | 9.831 | 10.08 | 16,468 | -0.06(-0.61%) |
Oct 06, 2009 | 10.26 | 10.26 | 9.831 | 10.14 | 14,369 | -0.06(-0.60%) |
Oct 05, 2009 | 10.14 | 10.20 | 9.831 | 10.20 | 80,906 | +0.37(+3.75%) |
Oct 02, 2009 | 9.524 | 9.893 | 9.155 | 9.831 | 48,412 | +0.43(+4.58%) |
Oct 01, 2009 | 9.893 | 9.893 | 9.155 | 9.401 | 58,882 | -0.49(-4.97%) |
Sep 30, 2009 | 10.14 | 10.26 | 9.585 | 9.893 | 46,414 | +0.00(+0.00%) |
Sep 29, 2009 | 9.954 | 10.14 | 9.708 | 9.893 | 19,391 | +0.25(+2.55%) |
Sep 28, 2009 | 9.462 | 10.14 | 9.462 | 9.647 | 24,630 | +0.00(+0.00%) |
Sep 25, 2009 | 9.340 | 9.647 | 9.278 | 9.647 | 17,839 | +0.18(+1.95%) |
Sep 24, 2009 | 9.831 | 9.954 | 9.340 | 9.462 | 44,332 | -0.31(-3.15%) |
Sep 23, 2009 | 10.75 | 10.75 | 9.708 | 9.770 | 31,924 | -0.43(-4.21%) |
Sep 22, 2009 | 9.893 | 10.63 | 9.893 | 10.20 | 47,055 | +0.12(+1.22%) |
Sep 21, 2009 | 10.57 | 10.57 | 9.770 | 10.08 | 29,003 | -0.49(-4.65%) |
Sep 18, 2009 | 11.37 | 11.43 | 10.51 | 10.57 | 30,500 | -0.31(-2.82%) |
Sep 17, 2009 | 10.14 | 11.31 | 10.08 | 10.88 | 106,142 | +1.35(+14.20%) |
Sep 16, 2009 | 9.278 | 10.08 | 9.278 | 9.523 | 66,092 | +0.18(+1.97%) |
Sep 15, 2009 | 9.524 | 9.647 | 9.278 | 9.340 | 53,815 | -0.18(-1.94%) |
Sep 14, 2009 | 9.340 | 9.524 | 9.278 | 9.524 | 30,927 | +0.18(+1.97%) |
Sep 11, 2009 | 9.585 | 9.831 | 9.278 | 9.340 | 46,733 | -0.18(-1.94%) |
Sep 10, 2009 | 9.770 | 9.770 | 9.407 | 9.524 | 43,800 | -0.06(-0.64%) |
Sep 09, 2009 | 9.893 | 10.02 | 9.462 | 9.585 | 73,355 | -0.61(-6.02%) |
Sep 08, 2009 | 10.38 | 10.51 | 9.893 | 10.20 | 31,206 | -0.16(-1.54%) |
Sep 04, 2009 | 10.02 | 10.69 | 10.02 | 10.36 | 13,879 | +0.04(+0.36%) |
Sep 03, 2009 | 10.38 | 10.38 | 10.02 | 10.32 | 9,557 | +0.06(+0.60%) |
Sep 02, 2009 | 10.02 | 10.26 | 9.831 | 10.26 | 21,064 | +0.55(+5.69%) |
Sep 01, 2009 | 9.462 | 9.893 | 9.462 | 9.709 | 28,521 | +0.00(+0.01%) |
Aug 31, 2009 | 10.20 | 10.26 | 9.585 | 9.708 | 23,523 | -0.55(-5.39%) |
Aug 28, 2009 | 10.75 | 10.75 | 10.20 | 10.26 | 25,638 | -0.37(-3.47%) |
Aug 27, 2009 | 10.75 | 10.75 | 10.14 | 10.63 | 27,644 | +0.06(+0.58%) |
Aug 26, 2009 | 10.20 | 10.57 | 10.02 | 10.57 | 34,318 | +0.55(+5.52%) |
Aug 25, 2009 | 11.31 | 11.31 | 9.524 | 10.02 | 170,483 | -1.29(-11.41%) |
Aug 24, 2009 | 12.60 | 12.60 | 11.06 | 11.31 | 77,796 | -0.98(-8.00%) |
Aug 21, 2009 | 14.01 | 15.36 | 11.06 | 12.29 | 220,185 | -0.61(-4.76%) |
Aug 20, 2009 | 13.03 | 13.03 | 12.53 | 12.90 | 34,128 | +0.06(+0.48%) |
Aug 19, 2009 | 12.84 | 13.03 | 12.29 | 12.84 | 24,513 | +0.00(+0.00%) |
Aug 18, 2009 | 11.80 | 12.96 | 11.80 | 12.84 | 51,181 | +1.60(+14.21%) |
Aug 17, 2009 | 11.37 | 12.60 | 11.18 | 11.24 | 74,976 | -0.49(-4.19%) |
Aug 14, 2009 | 10.75 | 11.80 | 10.70 | 11.74 | 74,496 | +1.11(+10.41%) |
Aug 13, 2009 | 9.401 | 10.63 | 9.217 | 10.63 | 51,043 | +1.23(+13.07%) |
Aug 12, 2009 | 9.217 | 9.401 | 8.909 | 9.401 | 48,991 | +0.12(+1.32%) |
Aug 11, 2009 | 9.708 | 9.708 | 8.787 | 9.278 | 31,854 | -0.25(-2.58%) |
Aug 10, 2009 | 8.909 | 9.770 | 8.541 | 9.524 | 64,860 | +0.80(+9.15%) |
Aug 07, 2009 | 9.217 | 9.217 | 8.479 | 8.725 | 49,475 | +0.06(+0.71%) |
Aug 06, 2009 | 9.524 | 9.524 | 8.479 | 8.664 | 54,256 | -0.73(-7.78%) |
Aug 05, 2009 | 9.893 | 9.954 | 9.032 | 9.395 | 75,380 | -0.37(-3.84%) |
Aug 04, 2009 | 10.14 | 10.32 | 9.217 | 9.770 | 72,739 | -0.06(-0.62%) |