Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.67 | 10.85 | 10.24 | 10.40 | 1,101,457 | -0.37(-3.40%) |
Oct 29, 2009 | 10.51 | 10.85 | 10.33 | 10.76 | 600,879 | +0.44(+4.21%) |
Oct 28, 2009 | 10.72 | 10.92 | 10.27 | 10.33 | 1,512,465 | -0.43(-3.97%) |
Oct 27, 2009 | 11.14 | 11.24 | 10.74 | 10.76 | 1,166,527 | -0.34(-3.03%) |
Oct 26, 2009 | 11.50 | 11.68 | 11.08 | 11.09 | 1,002,117 | -0.30(-2.61%) |
Oct 23, 2009 | 11.50 | 11.53 | 11.35 | 11.39 | 1,058,596 | -0.39(-3.31%) |
Oct 22, 2009 | 11.47 | 11.89 | 11.47 | 11.78 | 782,364 | +0.34(+3.00%) |
Oct 21, 2009 | 11.66 | 12.00 | 11.43 | 11.43 | 1,220,433 | -0.24(-2.09%) |
Oct 20, 2009 | 11.60 | 11.79 | 11.58 | 11.68 | 1,361,337 | +0.08(+0.66%) |
Oct 19, 2009 | 11.25 | 11.79 | 11.21 | 11.60 | 1,300,443 | +0.49(+4.40%) |
Oct 16, 2009 | 11.27 | 11.44 | 11.05 | 11.11 | 1,207,357 | -0.30(-2.61%) |
Oct 15, 2009 | 11.53 | 11.77 | 11.35 | 11.41 | 1,033,338 | -0.20(-1.71%) |
Oct 14, 2009 | 11.68 | 11.71 | 11.51 | 11.61 | 870,296 | +0.10(+0.86%) |
Oct 13, 2009 | 11.23 | 11.66 | 11.23 | 11.51 | 886,852 | +0.24(+2.17%) |
Oct 12, 2009 | 11.56 | 11.66 | 11.22 | 11.27 | 765,430 | -0.06(-0.54%) |
Oct 09, 2009 | 11.26 | 11.42 | 11.11 | 11.33 | 863,143 | +0.05(+0.41%) |
Oct 08, 2009 | 11.27 | 11.45 | 11.20 | 11.28 | 1,372,291 | +0.11(+1.03%) |
Oct 07, 2009 | 11.03 | 11.39 | 10.99 | 11.17 | 960,514 | +0.10(+0.90%) |
Oct 06, 2009 | 10.91 | 11.21 | 10.80 | 11.07 | 1,157,836 | +0.31(+2.84%) |
Oct 05, 2009 | 10.06 | 10.77 | 10.06 | 10.76 | 1,322,870 | +0.76(+7.63%) |
Oct 02, 2009 | 9.985 | 10.24 | 9.832 | 10.000 | 678,636 | -0.15(-1.43%) |
Oct 01, 2009 | 10.70 | 10.72 | 10.08 | 10.14 | 1,287,430 | -0.62(-5.74%) |
Sep 30, 2009 | 11.14 | 11.14 | 10.58 | 10.76 | 973,110 | -0.31(-2.76%) |
Sep 29, 2009 | 11.21 | 11.30 | 10.83 | 11.07 | 636,682 | -0.18(-1.63%) |
Sep 28, 2009 | 10.89 | 11.30 | 10.72 | 11.25 | 871,722 | +0.42(+3.88%) |
Sep 25, 2009 | 10.93 | 11.05 | 10.70 | 10.83 | 629,862 | -0.17(-1.53%) |
Sep 24, 2009 | 11.18 | 11.24 | 10.80 | 11.00 | 877,608 | -0.17(-1.50%) |
Sep 23, 2009 | 11.41 | 11.47 | 11.11 | 11.17 | 904,921 | -0.19(-1.68%) |
Sep 22, 2009 | 11.30 | 11.51 | 11.14 | 11.36 | 1,046,567 | +0.17(+1.50%) |
Sep 21, 2009 | 10.91 | 11.25 | 10.71 | 11.19 | 1,320,295 | +0.21(+1.88%) |
Sep 18, 2009 | 10.58 | 11.06 | 10.58 | 10.98 | 1,730,862 | +0.02(+0.14%) |
Sep 17, 2009 | 10.83 | 11.30 | 10.81 | 10.97 | 1,205,175 | +0.26(+2.42%) |
Sep 16, 2009 | 10.50 | 10.86 | 10.39 | 10.71 | 1,291,477 | +0.34(+3.31%) |
Sep 15, 2009 | 10.14 | 10.41 | 10.14 | 10.37 | 911,848 | +0.24(+2.34%) |
Sep 14, 2009 | 9.771 | 10.29 | 9.672 | 10.13 | 1,361,519 | +0.33(+3.35%) |
Sep 11, 2009 | 9.878 | 9.962 | 9.527 | 9.801 | 1,083,460 | +0.02(+0.23%) |
Sep 10, 2009 | 9.519 | 9.878 | 9.328 | 9.778 | 960,047 | +0.27(+2.89%) |
Sep 09, 2009 | 9.015 | 9.649 | 8.939 | 9.504 | 1,283,453 | +0.46(+5.06%) |
Sep 08, 2009 | 9.000 | 9.153 | 8.687 | 9.046 | 978,302 | +0.23(+2.60%) |
Sep 04, 2009 | 8.473 | 8.862 | 8.420 | 8.817 | 746,509 | +0.35(+4.15%) |
Sep 03, 2009 | 8.458 | 8.557 | 8.282 | 8.466 | 623,736 | +0.01(+0.09%) |
Sep 02, 2009 | 8.420 | 8.580 | 8.313 | 8.458 | 425,399 | +0.01(+0.09%) |
Sep 01, 2009 | 8.557 | 9.007 | 8.435 | 8.450 | 938,885 | -0.26(-2.98%) |
Aug 31, 2009 | 8.817 | 8.992 | 8.656 | 8.710 | 759,721 | -0.21(-2.31%) |
Aug 28, 2009 | 8.901 | 9.007 | 8.778 | 8.916 | 657,775 | +0.10(+1.13%) |
Aug 27, 2009 | 8.885 | 8.924 | 8.588 | 8.817 | 440,075 | +0.01(+0.09%) |
Aug 26, 2009 | 8.954 | 9.137 | 8.756 | 8.809 | 658,452 | -0.13(-1.45%) |
Aug 25, 2009 | 8.351 | 9.084 | 8.351 | 8.939 | 1,204,400 | +0.63(+7.53%) |
Aug 24, 2009 | 8.320 | 8.611 | 8.259 | 8.313 | 714,508 | +0.10(+1.21%) |
Aug 21, 2009 | 8.107 | 8.229 | 7.985 | 8.214 | 662,987 | +0.22(+2.77%) |
Aug 20, 2009 | 7.725 | 8.015 | 7.687 | 7.992 | 1,087,723 | +0.27(+3.56%) |
Aug 19, 2009 | 7.924 | 8.015 | 7.672 | 7.717 | 1,147,848 | -0.37(-4.62%) |
Aug 18, 2009 | 7.901 | 8.206 | 7.717 | 8.091 | 1,384,482 | +0.47(+6.10%) |
Aug 17, 2009 | 7.717 | 7.885 | 7.534 | 7.626 | 1,338,237 | -0.36(-4.49%) |
Aug 14, 2009 | 8.588 | 8.633 | 7.939 | 7.985 | 1,211,553 | -0.66(-7.68%) |
Aug 13, 2009 | 8.801 | 8.962 | 8.359 | 8.649 | 1,151,112 | -0.19(-2.16%) |
Aug 12, 2009 | 8.588 | 8.962 | 8.534 | 8.840 | 837,244 | +0.24(+2.75%) |
Aug 11, 2009 | 8.710 | 8.756 | 8.511 | 8.603 | 788,655 | -0.18(-2.00%) |
Aug 10, 2009 | 8.756 | 8.893 | 8.626 | 8.778 | 643,231 | -0.07(-0.78%) |
Aug 07, 2009 | 8.549 | 9.153 | 8.409 | 8.847 | 1,728,821 | +0.56(+6.82%) |
Aug 06, 2009 | 8.397 | 8.695 | 8.259 | 8.282 | 577,655 | -0.09(-1.09%) |
Aug 05, 2009 | 8.481 | 8.565 | 8.122 | 8.374 | 757,160 | -0.15(-1.70%) |
Aug 04, 2009 | 8.320 | 8.626 | 8.252 | 8.519 | 734,673 | +0.06(+0.72%) |