Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.25 | 11.35 | 11.01 | 11.02 | 16,328 | -0.50(-4.34%) |
Oct 29, 2009 | 11.39 | 11.58 | 11.38 | 11.52 | 35,617 | +0.60(+5.49%) |
Oct 28, 2009 | 11.21 | 11.24 | 10.91 | 10.92 | 32,950 | -0.61(-5.29%) |
Oct 27, 2009 | 11.80 | 11.80 | 11.50 | 11.53 | 20,182 | -0.27(-2.29%) |
Oct 26, 2009 | 11.95 | 12.00 | 11.80 | 11.80 | 15,170 | -0.10(-0.84%) |
Oct 23, 2009 | 11.87 | 11.94 | 11.80 | 11.90 | 28,529 | +0.10(+0.85%) |
Oct 22, 2009 | 11.79 | 11.80 | 11.65 | 11.80 | 12,087 | -0.11(-0.92%) |
Oct 21, 2009 | 12.08 | 12.09 | 11.90 | 11.91 | 15,846 | -0.18(-1.49%) |
Oct 20, 2009 | 12.10 | 12.10 | 12.00 | 12.09 | 12,851 | +0.09(+0.75%) |
Oct 19, 2009 | 11.90 | 12.10 | 11.90 | 12.00 | 40,108 | +0.50(+4.35%) |
Oct 16, 2009 | 11.54 | 11.54 | 11.30 | 11.50 | 48,474 | -0.09(-0.78%) |
Oct 15, 2009 | 11.60 | 11.63 | 11.52 | 11.59 | 24,671 | -0.01(-0.09%) |
Oct 14, 2009 | 11.30 | 11.60 | 11.30 | 11.60 | 52,958 | +0.68(+6.23%) |
Oct 13, 2009 | 10.70 | 10.92 | 10.70 | 10.92 | 38,262 | +0.58(+5.61%) |
Oct 12, 2009 | 10.32 | 10.44 | 10.30 | 10.34 | 26,867 | +0.15(+1.47%) |
Oct 09, 2009 | 10.29 | 10.29 | 10.17 | 10.19 | 31,373 | -0.20(-1.92%) |
Oct 08, 2009 | 10.35 | 10.45 | 10.35 | 10.39 | 45,810 | +0.45(+4.53%) |
Oct 07, 2009 | 9.940 | 10.00 | 9.900 | 9.940 | 35,008 | +0.46(+4.85%) |
Oct 06, 2009 | 9.410 | 9.650 | 9.410 | 9.480 | 28,820 | +0.68(+7.73%) |
Oct 05, 2009 | 8.670 | 8.950 | 8.670 | 8.800 | 15,882 | +0.10(+1.15%) |
Oct 02, 2009 | 8.540 | 8.700 | 8.540 | 8.700 | 13,783 | -0.05(-0.57%) |
Oct 01, 2009 | 8.750 | 8.800 | 8.650 | 8.750 | 19,859 | -0.08(-0.91%) |
Sep 30, 2009 | 8.800 | 8.930 | 8.800 | 8.830 | 6,405 | -0.07(-0.79%) |
Sep 29, 2009 | 9.000 | 9.000 | 8.890 | 8.900 | 10,103 | +0.13(+1.48%) |
Sep 28, 2009 | 8.610 | 8.850 | 8.610 | 8.770 | 11,353 | +0.02(+0.23%) |
Sep 25, 2009 | 8.760 | 8.900 | 8.750 | 8.750 | 11,114 | -0.11(-1.24%) |
Sep 24, 2009 | 8.950 | 8.950 | 8.850 | 8.860 | 26,257 | +0.05(+0.57%) |
Sep 23, 2009 | 8.750 | 8.950 | 8.750 | 8.810 | 14,679 | +0.09(+1.03%) |
Sep 22, 2009 | 8.660 | 8.720 | 8.500 | 8.720 | 5,449 | +0.10(+1.16%) |
Sep 21, 2009 | 8.670 | 8.690 | 8.500 | 8.620 | 36,034 | -0.35(-3.90%) |
Sep 18, 2009 | 8.940 | 9.080 | 8.940 | 8.970 | 13,725 | +0.05(+0.56%) |
Sep 17, 2009 | 9.010 | 9.060 | 8.910 | 8.920 | 10,919 | -0.27(-2.94%) |
Sep 16, 2009 | 9.050 | 9.200 | 9.050 | 9.190 | 6,956 | +0.08(+0.88%) |
Sep 15, 2009 | 9.000 | 9.140 | 9.000 | 9.110 | 13,198 | +0.05(+0.55%) |
Sep 14, 2009 | 8.950 | 9.140 | 8.950 | 9.060 | 29,321 | +0.12(+1.34%) |
Sep 11, 2009 | 8.930 | 8.980 | 8.820 | 8.940 | 21,437 | -0.07(-0.78%) |
Sep 10, 2009 | 9.000 | 9.160 | 9.000 | 9.010 | 6,328 | +0.07(+0.78%) |
Sep 09, 2009 | 8.870 | 9.040 | 8.870 | 8.940 | 14,545 | -0.46(-4.89%) |
Sep 08, 2009 | 9.400 | 9.470 | 9.400 | 9.400 | 17,167 | -0.10(-1.05%) |
Sep 04, 2009 | 9.360 | 9.500 | 9.360 | 9.500 | 9,314 | +0.21(+2.26%) |
Sep 03, 2009 | 9.250 | 9.290 | 9.240 | 9.290 | 16,125 | +0.49(+5.57%) |
Sep 02, 2009 | 8.750 | 8.900 | 8.730 | 8.800 | 23,488 | +0.15(+1.73%) |
Sep 01, 2009 | 8.760 | 8.860 | 8.650 | 8.650 | 27,970 | +0.28(+3.35%) |
Aug 31, 2009 | 8.350 | 8.500 | 8.340 | 8.370 | 18,839 | -0.33(-3.79%) |
Aug 28, 2009 | 8.830 | 8.830 | 8.600 | 8.700 | 21,928 | -0.21(-2.36%) |
Aug 27, 2009 | 8.950 | 8.950 | 8.800 | 8.910 | 44,352 | -0.20(-2.20%) |
Aug 26, 2009 | 9.200 | 9.200 | 9.100 | 9.110 | 19,184 | -0.14(-1.51%) |
Aug 25, 2009 | 9.330 | 9.340 | 9.250 | 9.250 | 15,192 | +0.02(+0.22%) |
Aug 24, 2009 | 9.260 | 9.320 | 9.210 | 9.230 | 26,107 | +0.03(+0.33%) |
Aug 21, 2009 | 9.200 | 9.220 | 9.200 | 9.200 | 9,921 | -0.01(-0.11%) |
Aug 20, 2009 | 9.100 | 9.210 | 9.100 | 9.210 | 24,540 | +0.07(+0.77%) |
Aug 19, 2009 | 9.150 | 9.170 | 9.000 | 9.140 | 18,704 | -0.05(-0.54%) |
Aug 18, 2009 | 9.150 | 9.250 | 9.150 | 9.190 | 42,356 | +0.22(+2.45%) |
Aug 17, 2009 | 9.100 | 9.210 | 8.970 | 8.970 | 36,858 | -0.36(-3.86%) |
Aug 14, 2009 | 9.610 | 9.610 | 9.310 | 9.330 | 13,152 | -0.15(-1.58%) |
Aug 13, 2009 | 9.690 | 9.690 | 9.430 | 9.480 | 78,358 | -0.49(-4.91%) |
Aug 12, 2009 | 9.750 | 9.970 | 9.750 | 9.970 | 8,235 | +0.07(+0.71%) |
Aug 11, 2009 | 10.10 | 10.10 | 9.900 | 9.900 | 20,575 | -0.15(-1.49%) |
Aug 10, 2009 | 10.03 | 10.21 | 10.03 | 10.05 | 64,592 | +0.00(+0.00%) |
Aug 07, 2009 | 9.960 | 10.10 | 9.960 | 10.05 | 50,575 | +0.30(+3.08%) |
Aug 06, 2009 | 9.810 | 10.00 | 9.750 | 9.750 | 17,065 | +0.37(+3.94%) |
Aug 05, 2009 | 9.510 | 9.510 | 9.280 | 9.380 | 18,609 | -0.70(-6.94%) |
Aug 04, 2009 | 10.03 | 10.20 | 10.00 | 10.08 | 34,260 | +0.48(+5.00%) |