Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.14 | 11.29 | 10.47 | 10.48 | 1,140,947 | -0.70(-6.23%) |
Oct 29, 2009 | 10.44 | 11.41 | 10.42 | 11.17 | 2,270,541 | +1.46(+15.03%) |
Oct 28, 2009 | 10.33 | 10.50 | 9.704 | 9.714 | 746,658 | -0.67(-6.42%) |
Oct 27, 2009 | 10.22 | 10.49 | 10.16 | 10.38 | 627,707 | +0.16(+1.61%) |
Oct 26, 2009 | 10.28 | 10.49 | 10.17 | 10.22 | 413,919 | -0.09(-0.84%) |
Oct 23, 2009 | 10.25 | 10.53 | 10.17 | 10.30 | 402,235 | -0.22(-2.11%) |
Oct 22, 2009 | 10.44 | 10.55 | 10.33 | 10.53 | 300,745 | +0.10(+0.93%) |
Oct 21, 2009 | 10.52 | 10.66 | 10.42 | 10.43 | 616,037 | -0.16(-1.55%) |
Oct 20, 2009 | 10.58 | 10.99 | 10.56 | 10.59 | 536,173 | -0.43(-3.86%) |
Oct 19, 2009 | 11.14 | 11.14 | 10.94 | 11.02 | 386,584 | -0.07(-0.61%) |
Oct 16, 2009 | 11.16 | 11.21 | 11.07 | 11.09 | 552,941 | -0.13(-1.12%) |
Oct 15, 2009 | 11.12 | 11.21 | 11.12 | 11.21 | 397,443 | +0.02(+0.17%) |
Oct 14, 2009 | 11.02 | 11.32 | 11.01 | 11.19 | 803,096 | +0.42(+3.86%) |
Oct 13, 2009 | 10.75 | 10.93 | 10.72 | 10.78 | 366,761 | +0.11(+1.00%) |
Oct 12, 2009 | 10.87 | 11.00 | 10.62 | 10.67 | 522,689 | -0.01(-0.09%) |
Oct 09, 2009 | 10.53 | 10.84 | 10.50 | 10.68 | 250,523 | +0.14(+1.28%) |
Oct 08, 2009 | 10.65 | 10.75 | 10.52 | 10.55 | 646,556 | -0.06(-0.55%) |
Oct 07, 2009 | 10.73 | 10.81 | 10.51 | 10.60 | 376,687 | -0.17(-1.61%) |
Oct 06, 2009 | 10.55 | 10.88 | 10.28 | 10.78 | 1,146,138 | +0.34(+3.24%) |
Oct 05, 2009 | 10.24 | 10.59 | 10.22 | 10.44 | 989,111 | +0.31(+3.05%) |
Oct 02, 2009 | 10.10 | 10.25 | 9.902 | 10.13 | 779,895 | -0.12(-1.13%) |
Oct 01, 2009 | 10.47 | 10.60 | 10.19 | 10.25 | 839,381 | -0.07(-0.66%) |
Sep 30, 2009 | 10.14 | 10.44 | 9.743 | 10.31 | 1,180,252 | +0.17(+1.72%) |
Sep 29, 2009 | 9.569 | 10.21 | 9.463 | 10.14 | 1,972,010 | +0.61(+6.39%) |
Sep 28, 2009 | 9.327 | 9.608 | 9.221 | 9.530 | 721,679 | +0.25(+2.71%) |
Sep 25, 2009 | 9.076 | 9.327 | 8.863 | 9.279 | 1,636,418 | +0.20(+2.24%) |
Sep 24, 2009 | 9.540 | 9.540 | 8.979 | 9.076 | 2,577,706 | -0.39(-4.09%) |
Sep 23, 2009 | 9.704 | 9.888 | 9.395 | 9.463 | 8,514,167 | -0.27(-2.78%) |
Sep 22, 2009 | 9.424 | 9.878 | 9.356 | 9.733 | 1,045,984 | +0.24(+2.55%) |
Sep 21, 2009 | 9.269 | 9.608 | 9.182 | 9.492 | 372,128 | +0.18(+1.97%) |
Sep 18, 2009 | 9.366 | 9.376 | 9.028 | 9.308 | 1,001,541 | -0.38(-3.89%) |
Sep 17, 2009 | 9.762 | 9.849 | 9.569 | 9.685 | 238,169 | -0.08(-0.79%) |
Sep 16, 2009 | 9.782 | 9.869 | 9.617 | 9.762 | 559,044 | -0.02(-0.20%) |
Sep 15, 2009 | 10.12 | 10.25 | 9.762 | 9.782 | 1,028,061 | -0.44(-4.35%) |
Sep 14, 2009 | 10.36 | 10.42 | 10.01 | 10.23 | 475,790 | -0.22(-2.13%) |
Sep 11, 2009 | 10.38 | 10.75 | 10.36 | 10.45 | 349,433 | -0.01(-0.09%) |
Sep 10, 2009 | 9.869 | 10.46 | 9.753 | 10.46 | 707,139 | +0.55(+5.56%) |
Sep 09, 2009 | 9.811 | 10.09 | 9.704 | 9.907 | 330,239 | +0.06(+0.59%) |
Sep 08, 2009 | 9.907 | 9.956 | 9.762 | 9.849 | 252,071 | -0.09(-0.88%) |
Sep 04, 2009 | 9.724 | 9.936 | 9.588 | 9.936 | 306,540 | +0.22(+2.29%) |
Sep 03, 2009 | 9.637 | 9.733 | 9.501 | 9.714 | 246,359 | +0.10(+1.01%) |
Sep 02, 2009 | 9.579 | 9.666 | 9.337 | 9.617 | 806,614 | -0.05(-0.50%) |
Sep 01, 2009 | 9.724 | 9.898 | 9.569 | 9.666 | 498,434 | -0.14(-1.48%) |
Aug 31, 2009 | 9.501 | 9.869 | 9.298 | 9.811 | 641,178 | +0.25(+2.63%) |
Aug 28, 2009 | 9.714 | 9.714 | 9.472 | 9.559 | 328,219 | -0.14(-1.49%) |
Aug 27, 2009 | 9.714 | 9.782 | 9.482 | 9.704 | 328,678 | -0.02(-0.20%) |
Aug 26, 2009 | 9.927 | 9.927 | 9.472 | 9.724 | 359,025 | -0.20(-2.04%) |
Aug 25, 2009 | 10.21 | 10.31 | 9.772 | 9.927 | 336,070 | -0.04(-0.39%) |
Aug 24, 2009 | 9.956 | 10.17 | 9.907 | 9.965 | 307,677 | +0.08(+0.78%) |
Aug 21, 2009 | 9.859 | 9.936 | 9.675 | 9.888 | 344,209 | +0.14(+1.49%) |
Aug 20, 2009 | 9.878 | 9.994 | 9.656 | 9.743 | 381,952 | -0.11(-1.08%) |
Aug 19, 2009 | 9.472 | 9.869 | 9.472 | 9.849 | 434,124 | +0.29(+3.03%) |
Aug 18, 2009 | 9.666 | 9.695 | 9.472 | 9.559 | 331,971 | -0.08(-0.80%) |
Aug 17, 2009 | 9.588 | 9.811 | 9.434 | 9.637 | 321,217 | -0.31(-3.11%) |
Aug 14, 2009 | 10.26 | 10.26 | 9.840 | 9.946 | 314,847 | -0.30(-2.92%) |
Aug 13, 2009 | 10.30 | 10.54 | 10.02 | 10.25 | 429,027 | +0.03(+0.28%) |
Aug 12, 2009 | 9.811 | 10.35 | 9.675 | 10.22 | 403,698 | +0.39(+3.93%) |
Aug 11, 2009 | 9.811 | 9.907 | 9.695 | 9.830 | 354,323 | -0.03(-0.29%) |
Aug 10, 2009 | 9.811 | 9.936 | 9.714 | 9.859 | 381,189 | +0.02(+0.20%) |
Aug 07, 2009 | 9.975 | 10.05 | 9.675 | 9.840 | 509,835 | -0.03(-0.29%) |
Aug 06, 2009 | 10.32 | 10.41 | 9.801 | 9.869 | 442,460 | -0.38(-3.68%) |
Aug 05, 2009 | 10.40 | 10.41 | 10.14 | 10.25 | 499,489 | -0.16(-1.58%) |
Aug 04, 2009 | 9.782 | 10.54 | 9.782 | 10.41 | 686,711 | +0.66(+6.74%) |