Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.40 | 11.40 | 10.96 | 11.25 | 134,999 | -0.20(-1.75%) |
Oct 29, 2009 | 11.32 | 11.64 | 11.28 | 11.45 | 72,830 | +0.30(+2.69%) |
Oct 28, 2009 | 11.33 | 11.33 | 11.00 | 11.15 | 6,852 | -0.55(-4.70%) |
Oct 27, 2009 | 11.66 | 11.70 | 11.60 | 11.70 | 2,300 | -0.21(-1.76%) |
Oct 26, 2009 | 12.05 | 12.10 | 11.83 | 11.91 | 7,739 | -0.09(-0.75%) |
Oct 23, 2009 | 12.05 | 12.05 | 11.90 | 12.00 | 15,563 | -0.09(-0.74%) |
Oct 22, 2009 | 11.87 | 12.09 | 11.85 | 12.09 | 2,684 | +0.27(+2.28%) |
Oct 21, 2009 | 11.79 | 12.00 | 11.79 | 11.82 | 1,555 | +0.19(+1.63%) |
Oct 20, 2009 | 11.60 | 11.63 | 11.60 | 11.63 | 1,090 | +0.00(+0.00%) |
Oct 19, 2009 | 11.58 | 11.75 | 11.58 | 11.63 | 1,562 | +0.17(+1.48%) |
Oct 16, 2009 | 11.45 | 11.60 | 11.40 | 11.46 | 7,299 | -0.02(-0.17%) |
Oct 15, 2009 | 11.40 | 11.55 | 11.40 | 11.48 | 6,351 | +0.08(+0.70%) |
Oct 14, 2009 | 11.30 | 11.40 | 11.30 | 11.40 | 26,751 | +0.50(+4.59%) |
Oct 13, 2009 | 10.78 | 10.92 | 10.78 | 10.90 | 1,565 | +0.03(+0.28%) |
Oct 12, 2009 | 10.70 | 10.87 | 10.70 | 10.87 | 1,339 | +0.06(+0.56%) |
Oct 09, 2009 | 10.76 | 10.84 | 10.71 | 10.81 | 12,387 | +0.18(+1.69%) |
Oct 08, 2009 | 10.49 | 10.74 | 10.49 | 10.63 | 23,651 | +0.08(+0.76%) |
Oct 07, 2009 | 10.41 | 10.55 | 10.41 | 10.55 | 3,328 | +0.00(+0.00%) |
Oct 06, 2009 | 10.44 | 10.61 | 10.44 | 10.55 | 10,175 | +0.30(+2.93%) |
Oct 05, 2009 | 10.10 | 10.30 | 10.09 | 10.25 | 5,046 | +0.10(+0.99%) |
Oct 02, 2009 | 9.940 | 10.17 | 9.940 | 10.15 | 9,461 | -0.10(-0.98%) |
Oct 01, 2009 | 10.10 | 10.33 | 10.10 | 10.25 | 3,117 | -0.20(-1.91%) |
Sep 30, 2009 | 10.29 | 10.59 | 10.29 | 10.45 | 6,666 | +0.20(+1.95%) |
Sep 29, 2009 | 10.39 | 10.39 | 10.25 | 10.25 | 1,845 | -0.11(-1.06%) |
Sep 28, 2009 | 10.11 | 10.40 | 10.11 | 10.36 | 3,256 | +0.11(+1.07%) |
Sep 25, 2009 | 10.12 | 10.25 | 10.10 | 10.25 | 7,212 | -0.10(-0.97%) |
Sep 24, 2009 | 10.50 | 10.50 | 10.25 | 10.35 | 2,087 | +0.23(+2.27%) |
Sep 23, 2009 | 10.09 | 10.25 | 10.01 | 10.12 | 3,820 | -0.13(-1.27%) |
Sep 22, 2009 | 10.11 | 10.25 | 10.11 | 10.25 | 3,930 | -0.01(-0.10%) |
Sep 21, 2009 | 10.08 | 10.26 | 10.08 | 10.26 | 5,932 | -0.14(-1.35%) |
Sep 18, 2009 | 10.37 | 10.40 | 10.35 | 10.40 | 3,035 | +0.24(+2.36%) |
Sep 17, 2009 | 10.09 | 10.16 | 9.900 | 10.16 | 2,260 | -0.04(-0.39%) |
Sep 16, 2009 | 10.15 | 10.27 | 10.14 | 10.20 | 6,531 | +0.15(+1.49%) |
Sep 15, 2009 | 9.940 | 10.05 | 9.910 | 10.05 | 2,538 | +0.29(+2.97%) |
Sep 14, 2009 | 9.560 | 9.760 | 9.560 | 9.760 | 4,029 | +0.33(+3.50%) |
Sep 11, 2009 | 9.460 | 9.500 | 9.390 | 9.430 | 1,361 | -0.12(-1.26%) |
Sep 10, 2009 | 9.440 | 9.650 | 9.440 | 9.550 | 6,428 | +0.19(+2.03%) |
Sep 09, 2009 | 9.290 | 9.400 | 9.290 | 9.360 | 77,369 | +0.14(+1.52%) |
Sep 08, 2009 | 9.210 | 9.280 | 9.210 | 9.220 | 6,720 | +0.37(+4.18%) |
Sep 04, 2009 | 8.660 | 8.960 | 8.660 | 8.850 | 4,294 | +0.10(+1.14%) |
Sep 03, 2009 | 8.770 | 8.770 | 8.625 | 8.750 | 7,855 | -0.02(-0.23%) |
Sep 02, 2009 | 8.580 | 8.800 | 8.580 | 8.770 | 4,476 | -0.11(-1.24%) |
Sep 01, 2009 | 9.110 | 9.150 | 8.850 | 8.880 | 12,235 | -0.23(-2.52%) |
Aug 31, 2009 | 9.100 | 9.200 | 9.030 | 9.110 | 4,949 | -0.04(-0.44%) |
Aug 28, 2009 | 9.220 | 9.280 | 9.150 | 9.150 | 8,129 | -0.02(-0.22%) |
Aug 27, 2009 | 9.020 | 9.170 | 8.960 | 9.170 | 1,424 | +0.14(+1.55%) |
Aug 26, 2009 | 8.920 | 9.030 | 8.920 | 9.030 | 12,918 | -0.28(-3.01%) |
Aug 25, 2009 | 9.290 | 9.350 | 9.250 | 9.310 | 4,585 | +0.08(+0.87%) |
Aug 24, 2009 | 9.220 | 9.290 | 9.180 | 9.230 | 1,435 | +0.38(+4.29%) |
Aug 21, 2009 | 8.740 | 8.860 | 8.740 | 8.850 | 4,498 | +0.37(+4.36%) |
Aug 20, 2009 | 8.430 | 8.540 | 8.430 | 8.480 | 4,028 | +0.11(+1.31%) |
Aug 19, 2009 | 8.170 | 8.450 | 8.170 | 8.370 | 10,585 | +0.03(+0.36%) |
Aug 18, 2009 | 8.250 | 8.350 | 8.250 | 8.340 | 6,200 | +0.10(+1.21%) |
Aug 17, 2009 | 8.160 | 8.270 | 8.160 | 8.240 | 4,396 | -0.08(-0.96%) |
Aug 14, 2009 | 8.430 | 8.470 | 8.310 | 8.320 | 3,247 | -0.28(-3.26%) |
Aug 13, 2009 | 8.540 | 8.620 | 8.520 | 8.600 | 14,058 | +0.30(+3.61%) |
Aug 12, 2009 | 8.250 | 8.380 | 8.250 | 8.300 | 5,289 | -0.02(-0.24%) |
Aug 11, 2009 | 8.270 | 8.320 | 8.200 | 8.320 | 4,266 | +0.02(+0.24%) |
Aug 10, 2009 | 8.390 | 8.390 | 8.260 | 8.300 | 6,288 | -0.15(-1.78%) |
Aug 07, 2009 | 8.480 | 8.500 | 8.400 | 8.450 | 6,629 | -0.08(-0.94%) |
Aug 06, 2009 | 8.480 | 8.580 | 8.421 | 8.530 | 121,283 | -0.22(-2.51%) |
Aug 05, 2009 | 8.770 | 8.770 | 8.650 | 8.750 | 8,522 | -0.20(-2.23%) |
Aug 04, 2009 | 8.760 | 8.950 | 8.730 | 8.950 | 10,394 | -0.43(-4.58%) |