Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.290 | 9.330 | 8.320 | 8.670 | 9,630,436 | -0.61(-6.57%) |
Oct 29, 2009 | 8.670 | 9.370 | 8.630 | 9.280 | 6,503,077 | +0.99(+11.94%) |
Oct 28, 2009 | 9.060 | 9.100 | 8.260 | 8.290 | 10,247,364 | -0.76(-8.40%) |
Oct 27, 2009 | 9.780 | 9.860 | 9.020 | 9.050 | 5,812,376 | -0.68(-6.99%) |
Oct 26, 2009 | 10.35 | 10.74 | 9.670 | 9.730 | 7,114,080 | -0.59(-5.72%) |
Oct 23, 2009 | 10.53 | 10.99 | 10.28 | 10.32 | 5,091,741 | -0.45(-4.18%) |
Oct 22, 2009 | 10.88 | 10.93 | 10.45 | 10.77 | 5,058,208 | -0.04(-0.37%) |
Oct 21, 2009 | 10.56 | 11.34 | 10.50 | 10.81 | 7,196,930 | +0.09(+0.84%) |
Oct 20, 2009 | 10.61 | 11.30 | 10.60 | 10.72 | 6,041,455 | -0.18(-1.65%) |
Oct 19, 2009 | 10.74 | 10.96 | 10.45 | 10.90 | 3,444,915 | +0.25(+2.35%) |
Oct 16, 2009 | 10.69 | 10.77 | 10.51 | 10.65 | 4,150,753 | -0.28(-2.56%) |
Oct 15, 2009 | 10.74 | 11.05 | 10.60 | 10.93 | 3,350,120 | +0.01(+0.09%) |
Oct 14, 2009 | 10.89 | 10.98 | 10.71 | 10.92 | 4,230,509 | +0.27(+2.54%) |
Oct 13, 2009 | 10.50 | 10.79 | 10.21 | 10.65 | 3,735,473 | +0.13(+1.24%) |
Oct 12, 2009 | 10.91 | 11.02 | 10.50 | 10.52 | 3,258,144 | -0.17(-1.59%) |
Oct 09, 2009 | 10.57 | 10.85 | 10.41 | 10.69 | 5,820,822 | -0.07(-0.65%) |
Oct 08, 2009 | 10.63 | 11.04 | 10.50 | 10.76 | 15,067,850 | +1.11(+11.50%) |
Oct 07, 2009 | 9.290 | 9.650 | 9.220 | 9.650 | 4,990,829 | +0.37(+3.99%) |
Oct 06, 2009 | 9.320 | 9.600 | 8.980 | 9.280 | 6,234,615 | +0.34(+3.80%) |
Oct 05, 2009 | 8.400 | 8.980 | 8.330 | 8.940 | 5,447,923 | +0.66(+7.97%) |
Oct 02, 2009 | 8.050 | 8.720 | 8.000 | 8.280 | 7,908,575 | -0.30(-3.50%) |
Oct 01, 2009 | 9.310 | 9.350 | 8.570 | 8.580 | 8,002,132 | -0.77(-8.24%) |
Sep 30, 2009 | 9.750 | 9.800 | 9.270 | 9.350 | 3,797,736 | -0.22(-2.30%) |
Sep 29, 2009 | 9.940 | 10.00 | 9.480 | 9.570 | 3,678,386 | -0.21(-2.15%) |
Sep 28, 2009 | 9.510 | 9.850 | 9.230 | 9.780 | 4,878,102 | +0.32(+3.38%) |
Sep 25, 2009 | 9.520 | 9.830 | 9.380 | 9.460 | 3,634,962 | -0.30(-3.07%) |
Sep 24, 2009 | 10.51 | 10.58 | 9.640 | 9.760 | 5,281,242 | -0.57(-5.52%) |
Sep 23, 2009 | 10.99 | 11.04 | 10.30 | 10.33 | 4,553,976 | -0.52(-4.79%) |
Sep 22, 2009 | 11.00 | 11.11 | 10.80 | 10.85 | 3,860,870 | +0.16(+1.50%) |
Sep 21, 2009 | 10.87 | 10.87 | 10.55 | 10.69 | 4,144,875 | -0.60(-5.31%) |
Sep 18, 2009 | 11.37 | 11.45 | 10.84 | 11.29 | 4,740,166 | +0.23(+2.08%) |
Sep 17, 2009 | 11.68 | 12.11 | 10.80 | 11.06 | 7,138,094 | -0.64(-5.47%) |
Sep 16, 2009 | 11.50 | 11.98 | 11.42 | 11.70 | 5,780,660 | +0.52(+4.65%) |
Sep 15, 2009 | 10.65 | 11.35 | 10.62 | 11.18 | 7,539,340 | +0.60(+5.67%) |
Sep 14, 2009 | 10.23 | 10.64 | 10.15 | 10.58 | 3,742,260 | -0.16(-1.49%) |
Sep 11, 2009 | 10.82 | 11.00 | 10.56 | 10.74 | 4,268,349 | +0.14(+1.32%) |
Sep 10, 2009 | 10.30 | 10.80 | 10.04 | 10.60 | 4,506,041 | +0.33(+3.21%) |
Sep 09, 2009 | 10.07 | 10.55 | 9.960 | 10.27 | 4,735,949 | +0.24(+2.39%) |
Sep 08, 2009 | 9.940 | 10.12 | 9.820 | 10.03 | 4,004,317 | +0.43(+4.48%) |
Sep 04, 2009 | 9.710 | 9.800 | 9.260 | 9.600 | 3,751,758 | -0.08(-0.83%) |
Sep 03, 2009 | 9.410 | 9.710 | 9.340 | 9.680 | 4,866,659 | +0.63(+6.96%) |
Sep 02, 2009 | 9.190 | 9.330 | 8.870 | 9.050 | 7,150,170 | -0.28(-3.00%) |
Sep 01, 2009 | 10.04 | 10.33 | 9.330 | 9.330 | 7,912,247 | -0.90(-8.80%) |
Aug 31, 2009 | 10.77 | 10.77 | 10.13 | 10.23 | 5,520,213 | -0.86(-7.75%) |
Aug 28, 2009 | 11.46 | 11.54 | 10.90 | 11.09 | 3,386,099 | -0.11(-0.98%) |
Aug 27, 2009 | 10.85 | 11.32 | 10.40 | 11.20 | 4,404,684 | +0.14(+1.27%) |
Aug 26, 2009 | 11.17 | 11.24 | 10.75 | 11.06 | 3,223,806 | -0.23(-2.04%) |
Aug 25, 2009 | 11.65 | 11.90 | 11.24 | 11.29 | 4,965,774 | -0.09(-0.79%) |
Aug 24, 2009 | 11.73 | 12.18 | 11.31 | 11.38 | 7,048,754 | -0.01(-0.09%) |
Aug 21, 2009 | 11.65 | 11.75 | 11.32 | 11.39 | 4,500,565 | +0.04(+0.35%) |
Aug 20, 2009 | 11.17 | 11.72 | 11.15 | 11.35 | 5,467,405 | +0.24(+2.16%) |
Aug 19, 2009 | 10.86 | 11.40 | 10.70 | 11.11 | 5,540,722 | -0.43(-3.73%) |
Aug 18, 2009 | 11.00 | 11.63 | 10.98 | 11.54 | 6,820,260 | +0.80(+7.45%) |
Aug 17, 2009 | 10.69 | 10.89 | 10.14 | 10.74 | 6,553,673 | -0.81(-7.01%) |
Aug 14, 2009 | 11.79 | 12.10 | 11.24 | 11.55 | 5,441,179 | -0.03(-0.26%) |
Aug 13, 2009 | 10.89 | 11.62 | 10.64 | 11.58 | 7,286,256 | +1.14(+10.92%) |
Aug 12, 2009 | 9.730 | 10.65 | 9.690 | 10.44 | 4,417,152 | +0.42(+4.19%) |
Aug 11, 2009 | 10.36 | 10.36 | 9.800 | 10.02 | 4,328,197 | -0.53(-5.02%) |
Aug 10, 2009 | 10.86 | 10.98 | 10.40 | 10.55 | 5,767,481 | -0.42(-3.83%) |
Aug 07, 2009 | 11.47 | 11.62 | 10.59 | 10.97 | 8,139,076 | +0.12(+1.11%) |
Aug 06, 2009 | 11.03 | 11.30 | 10.43 | 10.85 | 7,737,187 | +0.03(+0.28%) |
Aug 05, 2009 | 10.46 | 10.96 | 10.13 | 10.82 | 8,138,439 | +0.45(+4.34%) |
Aug 04, 2009 | 9.590 | 10.66 | 9.300 | 10.37 | 12,292,990 | +0.71(+7.35%) |