Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.18 | 10.20 | 9.604 | 9.613 | 96,014 | -0.53(-5.21%) |
Oct 29, 2009 | 9.793 | 10.29 | 9.793 | 10.14 | 63,977 | +0.30(+3.03%) |
Oct 28, 2009 | 10.48 | 10.51 | 9.799 | 9.843 | 95,844 | -0.72(-6.86%) |
Oct 27, 2009 | 10.54 | 10.66 | 10.40 | 10.57 | 81,871 | -0.04(-0.34%) |
Oct 26, 2009 | 10.67 | 10.92 | 10.49 | 10.60 | 122,552 | +0.04(+0.38%) |
Oct 23, 2009 | 10.59 | 10.66 | 10.54 | 10.56 | 48,132 | -0.15(-1.36%) |
Oct 22, 2009 | 10.54 | 10.82 | 10.54 | 10.71 | 63,198 | +0.16(+1.53%) |
Oct 21, 2009 | 10.38 | 10.92 | 10.38 | 10.55 | 158,263 | +0.02(+0.15%) |
Oct 20, 2009 | 10.36 | 10.59 | 10.31 | 10.53 | 112,852 | +0.28(+2.75%) |
Oct 19, 2009 | 9.937 | 10.32 | 9.934 | 10.25 | 114,288 | +0.34(+3.39%) |
Oct 16, 2009 | 9.937 | 9.937 | 9.813 | 9.913 | 21,920 | +0.01(+0.06%) |
Oct 15, 2009 | 9.592 | 9.907 | 9.520 | 9.907 | 105,857 | +0.38(+3.94%) |
Oct 14, 2009 | 9.832 | 9.832 | 9.400 | 9.532 | 87,517 | -0.24(-2.49%) |
Oct 13, 2009 | 9.370 | 9.805 | 9.370 | 9.775 | 78,230 | +0.42(+4.49%) |
Oct 12, 2009 | 9.555 | 9.555 | 9.208 | 9.355 | 45,267 | +0.11(+1.17%) |
Oct 09, 2009 | 9.244 | 9.343 | 9.160 | 9.247 | 40,600 | +0.09(+0.95%) |
Oct 08, 2009 | 9.103 | 9.232 | 8.872 | 9.160 | 57,568 | +0.21(+2.31%) |
Oct 07, 2009 | 8.796 | 9.075 | 8.796 | 8.952 | 36,307 | +0.00(+0.05%) |
Oct 06, 2009 | 8.862 | 9.196 | 8.862 | 8.948 | 36,423 | +0.20(+2.24%) |
Oct 05, 2009 | 8.628 | 8.781 | 8.612 | 8.751 | 76,065 | +0.23(+2.75%) |
Oct 02, 2009 | 8.778 | 8.778 | 8.466 | 8.517 | 66,062 | -0.26(-3.01%) |
Oct 01, 2009 | 9.142 | 9.154 | 8.757 | 8.781 | 59,507 | -0.47(-5.09%) |
Sep 30, 2009 | 9.081 | 9.253 | 8.796 | 9.253 | 41,123 | +0.10(+1.09%) |
Sep 29, 2009 | 9.223 | 9.280 | 9.023 | 9.152 | 36,657 | -0.07(-0.76%) |
Sep 28, 2009 | 8.949 | 9.291 | 8.949 | 9.223 | 32,383 | +0.09(+1.02%) |
Sep 25, 2009 | 9.157 | 9.316 | 9.006 | 9.130 | 51,273 | -0.04(-0.43%) |
Sep 24, 2009 | 9.400 | 9.400 | 9.030 | 9.169 | 74,293 | -0.23(-2.43%) |
Sep 23, 2009 | 9.307 | 9.442 | 9.087 | 9.396 | 112,786 | +0.10(+1.06%) |
Sep 22, 2009 | 9.068 | 9.298 | 9.068 | 9.298 | 90,725 | +0.33(+3.72%) |
Sep 21, 2009 | 8.607 | 9.124 | 8.607 | 8.964 | 99,085 | -0.11(-1.19%) |
Sep 18, 2009 | 8.988 | 9.151 | 8.898 | 9.072 | 136,325 | +0.10(+1.10%) |
Sep 17, 2009 | 8.580 | 8.982 | 8.580 | 8.973 | 123,141 | +0.24(+2.79%) |
Sep 16, 2009 | 8.616 | 8.886 | 8.616 | 8.730 | 104,218 | +0.23(+2.70%) |
Sep 15, 2009 | 8.406 | 8.608 | 8.406 | 8.501 | 89,202 | +0.07(+0.80%) |
Sep 14, 2009 | 7.959 | 8.435 | 7.959 | 8.433 | 113,881 | +0.33(+4.13%) |
Sep 11, 2009 | 8.229 | 8.368 | 7.974 | 8.098 | 102,273 | -0.02(-0.27%) |
Sep 10, 2009 | 7.658 | 8.178 | 7.658 | 8.121 | 169,981 | +0.41(+5.34%) |
Sep 09, 2009 | 7.565 | 7.917 | 7.565 | 7.709 | 91,884 | +0.17(+2.20%) |
Sep 08, 2009 | 7.211 | 7.562 | 7.211 | 7.543 | 68,577 | +0.34(+4.65%) |
Sep 04, 2009 | 7.261 | 7.355 | 7.130 | 7.208 | 75,299 | +0.01(+0.08%) |
Sep 03, 2009 | 7.238 | 7.403 | 7.079 | 7.202 | 135,413 | -0.21(-2.80%) |
Sep 02, 2009 | 7.505 | 7.548 | 7.385 | 7.409 | 33,039 | -0.15(-1.99%) |
Sep 01, 2009 | 7.622 | 7.762 | 7.424 | 7.559 | 44,128 | +0.04(+0.52%) |
Aug 31, 2009 | 7.508 | 7.520 | 7.315 | 7.520 | 44,388 | -0.05(-0.67%) |
Aug 28, 2009 | 7.743 | 7.854 | 7.502 | 7.571 | 74,313 | -0.17(-2.21%) |
Aug 27, 2009 | 7.707 | 7.836 | 7.550 | 7.743 | 55,263 | +0.01(+0.16%) |
Aug 26, 2009 | 7.899 | 7.941 | 7.664 | 7.731 | 71,625 | -0.23(-2.94%) |
Aug 25, 2009 | 8.331 | 8.331 | 7.965 | 7.965 | 70,652 | -0.21(-2.57%) |
Aug 24, 2009 | 7.956 | 8.256 | 7.935 | 8.175 | 88,077 | +0.29(+3.73%) |
Aug 21, 2009 | 7.580 | 7.884 | 7.442 | 7.881 | 93,013 | +0.48(+6.49%) |
Aug 20, 2009 | 7.658 | 7.658 | 7.400 | 7.400 | 69,047 | -0.19(-2.53%) |
Aug 19, 2009 | 7.373 | 7.670 | 7.373 | 7.592 | 20,355 | +0.22(+3.01%) |
Aug 18, 2009 | 7.325 | 7.409 | 7.219 | 7.370 | 47,479 | +0.16(+2.21%) |
Aug 17, 2009 | 7.262 | 7.313 | 7.208 | 7.211 | 22,733 | -0.27(-3.61%) |
Aug 14, 2009 | 7.388 | 7.502 | 7.247 | 7.481 | 39,072 | +0.12(+1.63%) |
Aug 13, 2009 | 7.388 | 7.454 | 7.328 | 7.361 | 18,543 | -0.11(-1.41%) |
Aug 12, 2009 | 7.301 | 7.469 | 7.214 | 7.466 | 44,518 | +0.19(+2.60%) |
Aug 11, 2009 | 7.181 | 7.316 | 7.157 | 7.277 | 19,719 | +0.08(+1.17%) |
Aug 10, 2009 | 7.205 | 7.418 | 7.130 | 7.193 | 53,505 | -0.18(-2.43%) |
Aug 07, 2009 | 7.505 | 7.561 | 7.355 | 7.372 | 51,916 | -0.16(-2.09%) |
Aug 06, 2009 | 7.655 | 7.655 | 7.376 | 7.529 | 17,987 | +0.04(+0.49%) |
Aug 05, 2009 | 7.400 | 7.685 | 7.400 | 7.492 | 70,213 | +0.10(+1.42%) |
Aug 04, 2009 | 7.493 | 7.565 | 7.271 | 7.387 | 47,272 | -0.12(-1.57%) |