Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.435 | 9.592 | 9.220 | 9.394 | 206,704 | -0.17(-1.73%) |
Oct 29, 2009 | 9.517 | 9.856 | 9.484 | 9.559 | 128,129 | +0.10(+1.05%) |
Oct 28, 2009 | 10.23 | 10.38 | 9.427 | 9.460 | 145,321 | -0.82(-7.95%) |
Oct 27, 2009 | 10.41 | 10.44 | 10.23 | 10.28 | 142,854 | +0.00(+0.00%) |
Oct 26, 2009 | 10.39 | 10.69 | 10.19 | 10.28 | 220,077 | -0.07(-0.72%) |
Oct 23, 2009 | 10.34 | 11.08 | 10.23 | 10.35 | 220,163 | -0.31(-2.94%) |
Oct 22, 2009 | 11.04 | 11.08 | 9.955 | 10.66 | 362,403 | +0.71(+7.13%) |
Oct 21, 2009 | 10.05 | 10.22 | 9.922 | 9.955 | 189,655 | +0.07(+0.67%) |
Oct 20, 2009 | 9.905 | 10.66 | 9.823 | 9.889 | 126,299 | -0.40(-3.85%) |
Oct 19, 2009 | 10.38 | 10.69 | 10.24 | 10.29 | 153,920 | -0.02(-0.24%) |
Oct 16, 2009 | 10.59 | 10.76 | 10.13 | 10.31 | 255,726 | -0.31(-2.95%) |
Oct 15, 2009 | 10.95 | 11.02 | 10.57 | 10.62 | 155,200 | -0.39(-3.52%) |
Oct 14, 2009 | 11.10 | 11.24 | 10.87 | 11.01 | 151,922 | +0.09(+0.83%) |
Oct 13, 2009 | 10.94 | 11.09 | 10.82 | 10.92 | 57,119 | -0.02(-0.23%) |
Oct 12, 2009 | 11.04 | 11.39 | 10.90 | 10.95 | 50,123 | -0.10(-0.90%) |
Oct 09, 2009 | 10.59 | 11.21 | 10.57 | 11.04 | 186,599 | +0.48(+4.53%) |
Oct 08, 2009 | 10.53 | 10.92 | 10.52 | 10.57 | 154,895 | +0.15(+1.43%) |
Oct 07, 2009 | 10.76 | 11.09 | 10.33 | 10.42 | 165,872 | -0.42(-3.88%) |
Oct 06, 2009 | 10.60 | 11.08 | 10.60 | 10.84 | 104,898 | +0.31(+2.98%) |
Oct 05, 2009 | 10.35 | 10.62 | 10.16 | 10.52 | 92,209 | +0.20(+1.92%) |
Oct 02, 2009 | 10.61 | 10.84 | 10.32 | 10.33 | 87,994 | -0.32(-3.02%) |
Oct 01, 2009 | 11.15 | 11.24 | 10.62 | 10.65 | 131,896 | -0.54(-4.87%) |
Sep 30, 2009 | 11.16 | 11.50 | 11.07 | 11.19 | 129,398 | +0.02(+0.15%) |
Sep 29, 2009 | 11.18 | 11.38 | 11.15 | 11.18 | 71,198 | -0.03(-0.29%) |
Sep 28, 2009 | 11.46 | 11.58 | 11.14 | 11.21 | 106,254 | -0.12(-1.09%) |
Sep 25, 2009 | 11.33 | 11.49 | 11.22 | 11.33 | 104,086 | -0.06(-0.51%) |
Sep 24, 2009 | 11.23 | 11.51 | 11.05 | 11.39 | 165,104 | +0.24(+2.15%) |
Sep 23, 2009 | 11.04 | 11.42 | 11.04 | 11.15 | 45,672 | -0.04(-0.37%) |
Sep 22, 2009 | 11.11 | 11.34 | 10.88 | 11.19 | 41,186 | +0.20(+1.80%) |
Sep 21, 2009 | 10.89 | 11.13 | 10.71 | 10.99 | 57,115 | -0.03(-0.30%) |
Sep 18, 2009 | 11.15 | 11.27 | 10.76 | 11.03 | 145,507 | -0.08(-0.74%) |
Sep 17, 2009 | 11.16 | 11.47 | 11.00 | 11.11 | 43,384 | -0.07(-0.59%) |
Sep 16, 2009 | 11.29 | 11.37 | 11.02 | 11.18 | 67,934 | -0.01(-0.07%) |
Sep 15, 2009 | 10.75 | 11.22 | 10.75 | 11.18 | 60,536 | +0.38(+3.51%) |
Sep 14, 2009 | 10.71 | 10.95 | 10.61 | 10.80 | 41,444 | +0.04(+0.38%) |
Sep 11, 2009 | 10.85 | 11.00 | 10.75 | 10.76 | 29,238 | -0.10(-0.91%) |
Sep 10, 2009 | 10.21 | 10.89 | 10.04 | 10.86 | 75,725 | +0.61(+5.96%) |
Sep 09, 2009 | 9.872 | 10.32 | 9.872 | 10.25 | 125,700 | +0.35(+3.50%) |
Sep 08, 2009 | 10.11 | 10.12 | 9.831 | 9.905 | 101,252 | -0.20(-1.96%) |
Sep 04, 2009 | 9.732 | 10.19 | 9.732 | 10.10 | 79,539 | +0.40(+4.08%) |
Sep 03, 2009 | 9.682 | 9.814 | 9.559 | 9.707 | 80,085 | +0.06(+0.60%) |
Sep 02, 2009 | 9.608 | 9.732 | 9.517 | 9.649 | 30,595 | -0.02(-0.17%) |
Sep 01, 2009 | 9.707 | 10.11 | 9.394 | 9.666 | 79,981 | -0.13(-1.35%) |
Aug 31, 2009 | 9.922 | 10.05 | 9.649 | 9.798 | 65,968 | -0.21(-2.14%) |
Aug 28, 2009 | 10.25 | 10.39 | 9.922 | 10.01 | 66,552 | -0.06(-0.57%) |
Aug 27, 2009 | 10.14 | 10.34 | 9.790 | 10.07 | 46,713 | -0.12(-1.13%) |
Aug 26, 2009 | 10.20 | 10.47 | 10.05 | 10.19 | 100,073 | -0.12(-1.12%) |
Aug 25, 2009 | 10.40 | 10.48 | 10.27 | 10.30 | 64,576 | -0.04(-0.40%) |
Aug 24, 2009 | 9.996 | 10.44 | 9.806 | 10.34 | 104,274 | +0.34(+3.38%) |
Aug 21, 2009 | 10.08 | 10.20 | 9.732 | 10.00 | 125,346 | +0.16(+1.59%) |
Aug 20, 2009 | 9.848 | 10.10 | 9.674 | 9.848 | 75,118 | -0.06(-0.58%) |
Aug 19, 2009 | 9.493 | 9.905 | 9.476 | 9.905 | 77,799 | +0.31(+3.27%) |
Aug 18, 2009 | 9.327 | 9.806 | 9.179 | 9.592 | 75,690 | +0.31(+3.38%) |
Aug 17, 2009 | 9.195 | 9.418 | 9.171 | 9.278 | 56,376 | -0.12(-1.23%) |
Aug 14, 2009 | 9.451 | 9.526 | 9.245 | 9.394 | 96,612 | -0.29(-2.98%) |
Aug 13, 2009 | 9.790 | 9.881 | 9.410 | 9.682 | 77,499 | -0.04(-0.42%) |
Aug 12, 2009 | 9.294 | 9.897 | 9.286 | 9.724 | 127,384 | +0.47(+5.08%) |
Aug 11, 2009 | 9.509 | 9.732 | 9.129 | 9.253 | 87,023 | -0.34(-3.53%) |
Aug 10, 2009 | 9.608 | 9.905 | 9.485 | 9.592 | 77,563 | -0.12(-1.19%) |
Aug 07, 2009 | 9.641 | 9.856 | 9.402 | 9.707 | 139,358 | +0.33(+3.52%) |
Aug 06, 2009 | 9.922 | 9.938 | 9.352 | 9.377 | 136,484 | -0.53(-5.33%) |
Aug 05, 2009 | 10.03 | 10.03 | 9.675 | 9.905 | 141,379 | -0.11(-1.07%) |
Aug 04, 2009 | 9.938 | 10.18 | 9.691 | 10.01 | 98,620 | -0.01(-0.08%) |