Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.750 | 8.900 | 8.600 | 8.840 | 417,782 | +0.07(+0.80%) |
Oct 29, 2009 | 8.380 | 9.050 | 8.370 | 8.770 | 635,776 | +0.72(+8.94%) |
Oct 28, 2009 | 8.180 | 8.420 | 7.970 | 8.050 | 348,472 | -0.16(-1.95%) |
Oct 27, 2009 | 8.200 | 8.400 | 8.030 | 8.210 | 137,937 | +0.03(+0.37%) |
Oct 26, 2009 | 8.230 | 8.420 | 7.980 | 8.180 | 239,422 | -0.02(-0.24%) |
Oct 23, 2009 | 8.150 | 8.400 | 8.050 | 8.200 | 308,970 | +0.20(+2.50%) |
Oct 22, 2009 | 7.900 | 8.050 | 7.870 | 8.000 | 128,690 | +0.09(+1.14%) |
Oct 21, 2009 | 7.810 | 8.120 | 7.690 | 7.910 | 219,841 | +0.09(+1.15%) |
Oct 20, 2009 | 7.850 | 7.870 | 7.770 | 7.820 | 281,709 | -0.38(-4.63%) |
Oct 19, 2009 | 8.210 | 8.350 | 8.130 | 8.200 | 95,478 | +0.07(+0.86%) |
Oct 16, 2009 | 8.330 | 8.400 | 8.120 | 8.130 | 169,434 | -0.27(-3.21%) |
Oct 15, 2009 | 8.320 | 8.590 | 8.160 | 8.400 | 136,490 | -0.03(-0.36%) |
Oct 14, 2009 | 8.440 | 8.530 | 8.260 | 8.430 | 152,289 | +0.15(+1.81%) |
Oct 13, 2009 | 8.120 | 8.320 | 7.900 | 8.280 | 253,559 | +0.16(+1.97%) |
Oct 12, 2009 | 8.350 | 8.500 | 8.020 | 8.120 | 250,690 | -0.38(-4.47%) |
Oct 09, 2009 | 8.630 | 8.650 | 8.300 | 8.500 | 263,779 | -0.15(-1.73%) |
Oct 08, 2009 | 8.650 | 8.820 | 8.450 | 8.650 | 265,853 | +0.10(+1.17%) |
Oct 07, 2009 | 8.400 | 8.550 | 8.190 | 8.550 | 299,748 | +0.09(+1.06%) |
Oct 06, 2009 | 8.300 | 8.480 | 8.300 | 8.460 | 345,197 | +0.20(+2.42%) |
Oct 05, 2009 | 8.370 | 8.480 | 8.080 | 8.260 | 395,497 | +0.02(+0.24%) |
Oct 02, 2009 | 8.010 | 8.460 | 7.980 | 8.240 | 341,355 | +0.30(+3.78%) |
Oct 01, 2009 | 8.960 | 8.960 | 7.940 | 7.940 | 544,579 | -0.98(-10.99%) |
Sep 30, 2009 | 9.050 | 9.360 | 8.710 | 8.920 | 1,055,350 | -0.22(-2.41%) |
Sep 29, 2009 | 9.190 | 9.500 | 9.000 | 9.140 | 420,115 | -0.07(-0.76%) |
Sep 28, 2009 | 8.950 | 9.430 | 8.950 | 9.210 | 303,078 | +0.27(+3.02%) |
Sep 25, 2009 | 8.590 | 8.960 | 8.510 | 8.940 | 715,044 | +0.36(+4.20%) |
Sep 24, 2009 | 8.580 | 8.880 | 8.280 | 8.580 | 306,674 | -0.05(-0.58%) |
Sep 23, 2009 | 9.050 | 9.110 | 8.630 | 8.630 | 248,059 | -0.35(-3.90%) |
Sep 22, 2009 | 8.560 | 9.030 | 8.470 | 8.980 | 376,857 | +0.57(+6.78%) |
Sep 21, 2009 | 8.600 | 8.690 | 8.400 | 8.410 | 310,480 | -0.28(-3.22%) |
Sep 18, 2009 | 8.640 | 8.830 | 8.400 | 8.690 | 408,731 | +0.09(+1.05%) |
Sep 17, 2009 | 8.990 | 9.300 | 8.600 | 8.600 | 353,528 | -0.10(-1.15%) |
Sep 16, 2009 | 8.800 | 9.200 | 8.600 | 8.700 | 434,993 | -0.15(-1.69%) |
Sep 15, 2009 | 8.630 | 8.870 | 8.500 | 8.850 | 541,038 | +0.18(+2.08%) |
Sep 14, 2009 | 8.500 | 8.700 | 8.440 | 8.670 | 663,787 | +0.17(+2.00%) |
Sep 11, 2009 | 8.500 | 8.650 | 8.410 | 8.500 | 6,238,289 | -0.25(-2.86%) |
Sep 10, 2009 | 9.290 | 9.370 | 8.690 | 8.750 | 430,656 | -0.68(-7.21%) |
Sep 09, 2009 | 9.180 | 9.500 | 8.575 | 9.430 | 650,073 | -0.21(-2.18%) |
Sep 08, 2009 | 9.770 | 10.04 | 9.570 | 9.640 | 93,346 | +0.02(+0.21%) |
Sep 04, 2009 | 9.340 | 9.970 | 9.140 | 9.620 | 125,983 | +0.27(+2.89%) |
Sep 03, 2009 | 9.390 | 9.660 | 8.980 | 9.350 | 406,826 | +0.04(+0.43%) |
Sep 02, 2009 | 9.750 | 10.10 | 9.250 | 9.310 | 128,567 | -0.54(-5.48%) |
Sep 01, 2009 | 10.48 | 10.85 | 9.700 | 9.850 | 156,337 | -0.67(-6.37%) |
Aug 31, 2009 | 10.17 | 10.95 | 10.00 | 10.52 | 236,273 | +0.20(+1.94%) |
Aug 28, 2009 | 10.81 | 11.20 | 10.19 | 10.32 | 80,958 | -0.49(-4.53%) |
Aug 27, 2009 | 10.86 | 10.97 | 10.30 | 10.81 | 76,053 | -0.01(-0.09%) |
Aug 26, 2009 | 10.56 | 11.02 | 10.48 | 10.82 | 100,785 | +0.25(+2.37%) |
Aug 25, 2009 | 10.37 | 11.00 | 10.28 | 10.57 | 134,958 | +0.30(+2.92%) |
Aug 24, 2009 | 10.26 | 10.50 | 10.10 | 10.27 | 75,277 | +0.01(+0.10%) |
Aug 21, 2009 | 10.10 | 10.47 | 10.09 | 10.26 | 133,288 | +0.33(+3.32%) |
Aug 20, 2009 | 9.780 | 10.18 | 9.720 | 9.930 | 189,383 | +0.21(+2.16%) |
Aug 19, 2009 | 9.060 | 9.830 | 9.020 | 9.720 | 121,899 | +0.58(+6.35%) |
Aug 18, 2009 | 9.140 | 9.250 | 8.960 | 9.140 | 164,435 | -0.08(-0.87%) |
Aug 17, 2009 | 9.690 | 9.690 | 8.980 | 9.220 | 165,189 | -0.67(-6.77%) |
Aug 14, 2009 | 9.870 | 10.09 | 9.800 | 9.890 | 90,468 | -0.03(-0.30%) |
Aug 13, 2009 | 10.25 | 10.37 | 9.850 | 9.920 | 168,624 | -0.20(-1.98%) |
Aug 12, 2009 | 9.840 | 10.29 | 9.780 | 10.12 | 123,034 | +0.32(+3.27%) |
Aug 11, 2009 | 10.08 | 10.08 | 9.500 | 9.800 | 226,470 | -0.32(-3.16%) |
Aug 10, 2009 | 10.06 | 10.31 | 9.730 | 10.12 | 151,691 | -0.08(-0.78%) |
Aug 07, 2009 | 10.32 | 10.62 | 9.860 | 10.20 | 325,978 | +0.15(+1.49%) |
Aug 06, 2009 | 9.320 | 10.43 | 9.310 | 10.05 | 386,254 | +0.70(+7.49%) |
Aug 05, 2009 | 9.100 | 9.360 | 8.920 | 9.350 | 192,366 | +0.21(+2.30%) |
Aug 04, 2009 | 8.940 | 9.220 | 8.860 | 9.140 | 172,615 | +0.16(+1.78%) |