Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.970 | 9.970 | 9.330 | 9.460 | 773,911 | -0.60(-5.96%) |
Oct 29, 2009 | 9.940 | 10.16 | 9.820 | 10.06 | 503,298 | +0.37(+3.82%) |
Oct 28, 2009 | 10.14 | 10.24 | 9.600 | 9.690 | 685,062 | -0.46(-4.53%) |
Oct 27, 2009 | 10.23 | 10.46 | 10.01 | 10.15 | 658,716 | -0.07(-0.68%) |
Oct 26, 2009 | 10.69 | 11.19 | 10.10 | 10.22 | 1,085,527 | -0.48(-4.49%) |
Oct 23, 2009 | 10.98 | 11.03 | 10.56 | 10.70 | 641,045 | -0.52(-4.63%) |
Oct 22, 2009 | 10.96 | 11.35 | 10.82 | 11.22 | 769,657 | +0.15(+1.36%) |
Oct 21, 2009 | 10.59 | 11.48 | 10.43 | 11.07 | 1,143,239 | +0.47(+4.43%) |
Oct 20, 2009 | 10.30 | 10.72 | 10.22 | 10.60 | 1,086,738 | -0.33(-3.02%) |
Oct 19, 2009 | 10.78 | 11.00 | 10.56 | 10.93 | 929,303 | +0.16(+1.49%) |
Oct 16, 2009 | 10.40 | 10.88 | 10.13 | 10.77 | 951,349 | +0.28(+2.67%) |
Oct 15, 2009 | 10.01 | 10.69 | 9.900 | 10.49 | 984,776 | +0.44(+4.38%) |
Oct 14, 2009 | 9.630 | 10.06 | 9.600 | 10.05 | 649,591 | +0.64(+6.80%) |
Oct 13, 2009 | 9.490 | 9.600 | 9.330 | 9.410 | 374,919 | -0.09(-0.95%) |
Oct 12, 2009 | 9.640 | 9.850 | 9.440 | 9.500 | 379,925 | +0.01(+0.11%) |
Oct 09, 2009 | 9.850 | 9.910 | 9.380 | 9.490 | 1,069,950 | -0.36(-3.65%) |
Oct 08, 2009 | 9.760 | 9.930 | 9.660 | 9.850 | 413,633 | +0.25(+2.60%) |
Oct 07, 2009 | 9.740 | 9.850 | 9.480 | 9.600 | 350,972 | -0.20(-2.04%) |
Oct 06, 2009 | 9.630 | 9.800 | 9.510 | 9.800 | 392,030 | +0.39(+4.14%) |
Oct 05, 2009 | 9.080 | 9.480 | 9.030 | 9.410 | 558,095 | +0.41(+4.56%) |
Oct 02, 2009 | 8.880 | 9.140 | 8.680 | 9.000 | 425,758 | -0.10(-1.10%) |
Oct 01, 2009 | 9.620 | 9.650 | 9.070 | 9.100 | 505,698 | -0.59(-6.09%) |
Sep 30, 2009 | 10.09 | 10.09 | 9.460 | 9.690 | 514,944 | -0.38(-3.77%) |
Sep 29, 2009 | 9.740 | 10.12 | 9.720 | 10.07 | 452,619 | +0.46(+4.79%) |
Sep 28, 2009 | 9.450 | 9.760 | 9.370 | 9.610 | 411,866 | +0.24(+2.56%) |
Sep 25, 2009 | 9.520 | 9.640 | 9.300 | 9.370 | 544,354 | -0.16(-1.68%) |
Sep 24, 2009 | 10.00 | 10.04 | 9.460 | 9.530 | 506,716 | -0.52(-5.17%) |
Sep 23, 2009 | 10.29 | 10.45 | 10.05 | 10.05 | 601,529 | -0.25(-2.43%) |
Sep 22, 2009 | 10.02 | 10.55 | 10.01 | 10.30 | 831,252 | +0.35(+3.52%) |
Sep 21, 2009 | 9.710 | 10.03 | 9.680 | 9.950 | 619,688 | -0.08(-0.80%) |
Sep 18, 2009 | 9.950 | 10.13 | 9.770 | 10.03 | 740,477 | +0.20(+2.03%) |
Sep 17, 2009 | 10.44 | 10.54 | 9.810 | 9.830 | 1,272,114 | -0.63(-6.02%) |
Sep 16, 2009 | 10.36 | 10.74 | 10.27 | 10.46 | 1,059,681 | +0.14(+1.36%) |
Sep 15, 2009 | 10.10 | 10.37 | 10.00 | 10.32 | 1,276,524 | +0.23(+2.28%) |
Sep 14, 2009 | 9.770 | 10.11 | 9.610 | 10.09 | 1,032,569 | +0.18(+1.82%) |
Sep 11, 2009 | 9.560 | 9.950 | 9.520 | 9.910 | 1,174,850 | +0.44(+4.65%) |
Sep 10, 2009 | 8.770 | 9.480 | 8.530 | 9.470 | 742,358 | +0.72(+8.23%) |
Sep 09, 2009 | 8.720 | 8.840 | 8.620 | 8.750 | 1,083,979 | +0.05(+0.57%) |
Sep 08, 2009 | 8.620 | 8.900 | 8.500 | 8.700 | 964,695 | +0.31(+3.69%) |
Sep 04, 2009 | 8.030 | 8.490 | 7.990 | 8.390 | 1,098,401 | +0.37(+4.61%) |
Sep 03, 2009 | 8.140 | 8.300 | 7.990 | 8.020 | 825,697 | -0.02(-0.25%) |
Sep 02, 2009 | 8.075 | 8.190 | 7.890 | 8.040 | 1,816,680 | -0.03(-0.37%) |
Sep 01, 2009 | 8.720 | 8.880 | 8.000 | 8.070 | 1,270,467 | -0.75(-8.50%) |
Aug 31, 2009 | 8.750 | 8.970 | 8.520 | 8.820 | 661,717 | -0.10(-1.12%) |
Aug 28, 2009 | 8.990 | 9.150 | 8.860 | 8.920 | 533,446 | +0.03(+0.34%) |
Aug 27, 2009 | 9.000 | 9.000 | 8.660 | 8.890 | 880,795 | -0.23(-2.52%) |
Aug 26, 2009 | 9.390 | 9.500 | 9.100 | 9.120 | 493,672 | -0.32(-3.39%) |
Aug 25, 2009 | 9.760 | 9.800 | 9.320 | 9.440 | 655,668 | -0.18(-1.87%) |
Aug 24, 2009 | 10.05 | 10.22 | 9.570 | 9.620 | 623,802 | -0.38(-3.80%) |
Aug 21, 2009 | 10.11 | 10.29 | 9.730 | 10.00 | 970,970 | +0.06(+0.60%) |
Aug 20, 2009 | 9.150 | 9.990 | 9.150 | 9.940 | 1,276,804 | +0.68(+7.34%) |
Aug 19, 2009 | 8.720 | 9.310 | 8.610 | 9.260 | 966,852 | +0.36(+4.04%) |
Aug 18, 2009 | 7.880 | 8.990 | 7.860 | 8.900 | 1,418,991 | +1.03(+13.09%) |
Aug 17, 2009 | 8.160 | 8.200 | 7.740 | 7.870 | 505,448 | -0.47(-5.64%) |
Aug 14, 2009 | 8.760 | 8.760 | 8.120 | 8.340 | 679,353 | -0.41(-4.69%) |
Aug 13, 2009 | 9.020 | 9.060 | 8.560 | 8.750 | 839,365 | -0.25(-2.78%) |
Aug 12, 2009 | 8.630 | 9.100 | 8.520 | 9.000 | 881,846 | +0.31(+3.57%) |
Aug 11, 2009 | 8.610 | 8.800 | 8.270 | 8.690 | 997,538 | +0.05(+0.58%) |
Aug 10, 2009 | 8.320 | 8.826 | 8.230 | 8.640 | 932,046 | +0.18(+2.13%) |
Aug 07, 2009 | 8.690 | 8.910 | 8.300 | 8.460 | 1,065,090 | -0.08(-0.94%) |
Aug 06, 2009 | 8.050 | 9.180 | 7.710 | 8.540 | 2,280,470 | +0.50(+6.22%) |
Aug 05, 2009 | 8.250 | 8.290 | 7.950 | 8.040 | 695,771 | -0.12(-1.47%) |
Aug 04, 2009 | 8.080 | 8.280 | 7.895 | 8.160 | 799,303 | +0.03(+0.37%) |