Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.850 | 9.850 | 8.670 | 8.748 | 1,471,565 | -1.43(-14.07%) |
Oct 29, 2009 | 9.990 | 10.23 | 9.850 | 10.18 | 852,429 | +0.35(+3.56%) |
Oct 28, 2009 | 10.60 | 10.60 | 9.810 | 9.830 | 1,392,063 | -1.10(-10.06%) |
Oct 27, 2009 | 10.90 | 10.98 | 10.80 | 10.93 | 370,019 | +0.11(+1.02%) |
Oct 26, 2009 | 11.15 | 11.25 | 10.75 | 10.82 | 483,959 | -0.30(-2.70%) |
Oct 23, 2009 | 11.19 | 11.20 | 11.05 | 11.12 | 466,021 | +0.10(+0.91%) |
Oct 22, 2009 | 10.80 | 11.02 | 10.70 | 11.02 | 529,107 | +0.45(+4.26%) |
Oct 21, 2009 | 10.75 | 10.75 | 10.57 | 10.57 | 332,825 | -0.22(-2.04%) |
Oct 20, 2009 | 10.74 | 10.80 | 10.69 | 10.79 | 739,831 | -0.28(-2.53%) |
Oct 19, 2009 | 10.80 | 11.14 | 10.60 | 11.07 | 985,182 | +0.87(+8.53%) |
Oct 16, 2009 | 10.15 | 10.25 | 10.02 | 10.20 | 819,816 | +0.27(+2.72%) |
Oct 15, 2009 | 9.850 | 9.950 | 6.090 | 9.930 | 555,829 | +0.26(+2.69%) |
Oct 14, 2009 | 9.550 | 9.700 | 9.450 | 9.670 | 263,567 | +0.13(+1.36%) |
Oct 13, 2009 | 9.400 | 9.550 | 9.350 | 9.540 | 322,818 | +0.19(+2.03%) |
Oct 12, 2009 | 9.300 | 9.400 | 9.300 | 9.350 | 342,124 | +0.35(+3.89%) |
Oct 09, 2009 | 9.100 | 9.100 | 8.910 | 9.000 | 355,369 | +0.09(+1.01%) |
Oct 08, 2009 | 8.750 | 8.920 | 8.750 | 8.910 | 333,217 | +0.40(+4.70%) |
Oct 07, 2009 | 8.540 | 8.540 | 8.450 | 8.510 | 209,606 | +0.11(+1.31%) |
Oct 06, 2009 | 8.300 | 8.550 | 8.280 | 8.400 | 442,248 | +0.64(+8.25%) |
Oct 05, 2009 | 7.650 | 7.800 | 7.650 | 7.760 | 1,000,782 | +0.08(+1.04%) |
Oct 02, 2009 | 7.930 | 8.050 | 7.550 | 7.680 | 1,230,913 | -0.41(-5.07%) |
Oct 01, 2009 | 8.250 | 8.350 | 8.080 | 8.090 | 335,206 | -0.16(-1.94%) |
Sep 30, 2009 | 8.300 | 8.350 | 8.200 | 8.250 | 180,916 | -0.04(-0.48%) |
Sep 29, 2009 | 8.170 | 8.350 | 8.170 | 8.290 | 215,681 | +0.12(+1.47%) |
Sep 28, 2009 | 8.100 | 8.250 | 8.050 | 8.170 | 766,894 | -0.41(-4.78%) |
Sep 25, 2009 | 8.760 | 8.780 | 8.580 | 8.580 | 402,509 | -0.24(-2.72%) |
Sep 24, 2009 | 9.050 | 9.097 | 8.800 | 8.820 | 1,024,501 | -0.63(-6.67%) |
Sep 23, 2009 | 9.200 | 9.500 | 9.200 | 9.450 | 678,228 | +0.41(+4.54%) |
Sep 22, 2009 | 8.880 | 9.050 | 8.850 | 9.040 | 524,770 | +0.42(+4.87%) |
Sep 21, 2009 | 8.900 | 8.900 | 8.580 | 8.620 | 317,500 | +0.35(+4.23%) |
Sep 18, 2009 | 8.250 | 8.270 | 8.160 | 8.270 | 453,186 | +0.16(+1.97%) |
Sep 17, 2009 | 8.550 | 8.550 | 8.110 | 8.110 | 902,958 | -0.73(-8.26%) |
Sep 16, 2009 | 8.800 | 8.890 | 8.700 | 8.840 | 869,614 | -0.11(-1.23%) |
Sep 15, 2009 | 8.640 | 9.000 | 8.600 | 8.950 | 1,214,637 | +0.74(+9.01%) |
Sep 14, 2009 | 8.100 | 8.250 | 8.050 | 8.210 | 1,024,664 | +0.51(+6.62%) |
Sep 11, 2009 | 7.650 | 7.700 | 7.600 | 7.700 | 450,450 | +0.21(+2.80%) |
Sep 10, 2009 | 7.300 | 7.490 | 7.300 | 7.490 | 299,778 | +0.24(+3.31%) |
Sep 09, 2009 | 7.400 | 7.400 | 7.180 | 7.250 | 690,116 | -0.42(-5.48%) |
Sep 08, 2009 | 7.580 | 7.720 | 7.580 | 7.670 | 764,678 | +0.48(+6.68%) |
Sep 04, 2009 | 7.000 | 7.210 | 6.950 | 7.190 | 861,551 | +0.59(+8.94%) |
Sep 03, 2009 | 6.500 | 6.600 | 6.500 | 6.600 | 432,034 | +0.42(+6.80%) |
Sep 02, 2009 | 6.200 | 6.200 | 6.150 | 6.180 | 290,908 | -0.15(-2.37%) |
Sep 01, 2009 | 6.280 | 6.400 | 6.280 | 6.330 | 495,698 | +0.10(+1.61%) |
Aug 31, 2009 | 6.200 | 6.320 | 6.100 | 6.230 | 450,517 | +0.35(+5.95%) |
Aug 28, 2009 | 5.900 | 5.900 | 5.800 | 5.880 | 191,422 | -0.09(-1.51%) |
Aug 27, 2009 | 5.950 | 6.000 | 5.900 | 5.970 | 272,556 | -0.07(-1.16%) |
Aug 26, 2009 | 6.050 | 6.050 | 6.000 | 6.040 | 148,192 | -0.10(-1.63%) |
Aug 25, 2009 | 6.080 | 6.140 | 6.020 | 6.140 | 284,107 | +0.14(+2.33%) |
Aug 24, 2009 | 5.900 | 6.040 | 5.900 | 6.000 | 463,852 | +0.34(+6.01%) |
Aug 21, 2009 | 5.600 | 5.670 | 5.500 | 5.660 | 369,083 | +0.04(+0.71%) |
Aug 20, 2009 | 5.600 | 5.620 | 5.500 | 5.620 | 240,564 | +0.14(+2.55%) |
Aug 19, 2009 | 5.500 | 5.500 | 5.420 | 5.480 | 253,424 | -0.11(-1.97%) |
Aug 18, 2009 | 5.420 | 5.590 | 5.420 | 5.590 | 250,154 | +0.14(+2.57%) |
Aug 17, 2009 | 5.650 | 5.800 | 5.420 | 5.450 | 623,632 | -0.44(-7.47%) |
Aug 14, 2009 | 6.000 | 6.000 | 5.810 | 5.890 | 329,335 | -0.17(-2.81%) |
Aug 13, 2009 | 6.150 | 6.150 | 6.000 | 6.060 | 120,395 | -0.09(-1.46%) |
Aug 12, 2009 | 6.050 | 6.170 | 5.910 | 6.150 | 333,298 | -0.10(-1.60%) |
Aug 11, 2009 | 6.150 | 6.250 | 6.060 | 6.250 | 318,353 | +0.40(+6.84%) |
Aug 10, 2009 | 5.870 | 5.870 | 5.750 | 5.850 | 251,600 | +0.05(+0.86%) |
Aug 07, 2009 | 5.790 | 5.840 | 5.700 | 5.800 | 309,169 | +0.03(+0.52%) |
Aug 06, 2009 | 5.900 | 5.900 | 5.700 | 5.770 | 616,305 | -0.28(-4.63%) |
Aug 05, 2009 | 6.090 | 6.090 | 5.950 | 6.050 | 509,702 | -0.12(-1.94%) |
Aug 04, 2009 | 6.150 | 6.180 | 6.100 | 6.170 | 613,481 | -0.14(-2.22%) |