Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.762 | 9.769 | 9.346 | 9.538 | 170,575 | -0.26(-2.67%) |
Oct 29, 2009 | 9.562 | 9.900 | 9.523 | 9.800 | 120,900 | +0.32(+3.33%) |
Oct 28, 2009 | 9.862 | 10.00 | 9.485 | 9.485 | 126,114 | -0.38(-3.82%) |
Oct 27, 2009 | 10.16 | 10.25 | 9.831 | 9.862 | 159,740 | -0.30(-2.95%) |
Oct 26, 2009 | 10.68 | 10.82 | 10.15 | 10.16 | 141,358 | -0.52(-4.90%) |
Oct 23, 2009 | 10.78 | 10.85 | 10.65 | 10.68 | 209,153 | -0.08(-0.71%) |
Oct 22, 2009 | 10.52 | 10.85 | 10.48 | 10.76 | 143,695 | +0.25(+2.34%) |
Oct 21, 2009 | 10.54 | 10.93 | 10.50 | 10.52 | 159,675 | -0.08(-0.73%) |
Oct 20, 2009 | 10.59 | 10.65 | 10.54 | 10.59 | 249,155 | -0.25(-2.34%) |
Oct 19, 2009 | 10.95 | 10.95 | 10.49 | 10.85 | 179,045 | +0.15(+1.37%) |
Oct 16, 2009 | 10.90 | 10.98 | 10.65 | 10.70 | 91,707 | -0.25(-2.32%) |
Oct 15, 2009 | 10.80 | 11.01 | 10.67 | 10.95 | 168,187 | +0.17(+1.57%) |
Oct 14, 2009 | 10.81 | 10.87 | 10.62 | 10.78 | 279,143 | +0.00(+0.00%) |
Oct 13, 2009 | 10.69 | 10.88 | 10.62 | 10.78 | 192,103 | +0.13(+1.23%) |
Oct 12, 2009 | 10.77 | 10.80 | 10.58 | 10.65 | 250,012 | +0.11(+1.02%) |
Oct 09, 2009 | 10.67 | 10.67 | 9.977 | 10.55 | 474,753 | -0.12(-1.08%) |
Oct 08, 2009 | 11.58 | 11.58 | 10.54 | 10.66 | 611,191 | -0.92(-7.91%) |
Oct 07, 2009 | 11.43 | 11.65 | 11.32 | 11.58 | 73,162 | +0.15(+1.35%) |
Oct 06, 2009 | 11.32 | 11.79 | 11.23 | 11.42 | 222,406 | +0.15(+1.30%) |
Oct 05, 2009 | 11.43 | 11.48 | 11.00 | 11.28 | 258,178 | -0.02(-0.20%) |
Oct 02, 2009 | 11.46 | 11.59 | 11.27 | 11.30 | 116,803 | -0.25(-2.20%) |
Oct 01, 2009 | 11.95 | 12.08 | 11.55 | 11.55 | 185,779 | -0.42(-3.53%) |
Sep 30, 2009 | 11.61 | 12.22 | 11.46 | 11.98 | 176,048 | +0.23(+1.96%) |
Sep 29, 2009 | 11.88 | 11.92 | 11.65 | 11.75 | 178,157 | -0.09(-0.78%) |
Sep 28, 2009 | 12.07 | 12.14 | 11.82 | 11.84 | 131,378 | -0.14(-1.16%) |
Sep 25, 2009 | 11.74 | 12.27 | 11.42 | 11.98 | 224,876 | +0.18(+1.50%) |
Sep 24, 2009 | 12.18 | 12.31 | 11.55 | 11.80 | 125,955 | -0.36(-2.97%) |
Sep 23, 2009 | 12.15 | 12.50 | 12.14 | 12.16 | 134,594 | -0.22(-1.74%) |
Sep 22, 2009 | 12.16 | 12.46 | 12.16 | 12.38 | 109,886 | +0.09(+0.75%) |
Sep 21, 2009 | 12.37 | 12.61 | 12.23 | 12.28 | 58,646 | -0.24(-1.90%) |
Sep 18, 2009 | 12.31 | 12.60 | 12.15 | 12.52 | 153,029 | +0.26(+2.13%) |
Sep 17, 2009 | 12.10 | 12.47 | 12.10 | 12.26 | 129,012 | -0.02(-0.19%) |
Sep 16, 2009 | 12.37 | 12.37 | 11.90 | 12.28 | 121,353 | -0.02(-0.13%) |
Sep 15, 2009 | 12.30 | 12.42 | 12.19 | 12.30 | 73,490 | +0.01(+0.06%) |
Sep 14, 2009 | 12.28 | 12.33 | 12.19 | 12.29 | 72,787 | -0.07(-0.56%) |
Sep 11, 2009 | 12.28 | 12.77 | 12.19 | 12.36 | 124,057 | +0.13(+1.07%) |
Sep 10, 2009 | 12.27 | 12.28 | 11.94 | 12.23 | 136,037 | -0.04(-0.31%) |
Sep 09, 2009 | 12.01 | 12.32 | 11.91 | 12.27 | 200,198 | +0.29(+2.44%) |
Sep 08, 2009 | 12.06 | 12.19 | 11.88 | 11.98 | 137,837 | +0.00(+0.00%) |
Sep 04, 2009 | 12.14 | 12.17 | 11.73 | 11.98 | 158,394 | -0.22(-1.83%) |
Sep 03, 2009 | 11.98 | 12.26 | 11.76 | 12.20 | 208,536 | +0.27(+2.26%) |
Sep 02, 2009 | 11.68 | 12.15 | 11.68 | 11.93 | 250,081 | +0.16(+1.37%) |
Sep 01, 2009 | 11.95 | 12.42 | 11.68 | 11.77 | 167,147 | -0.11(-0.93%) |
Aug 31, 2009 | 12.02 | 12.12 | 11.68 | 11.88 | 111,198 | -0.30(-2.45%) |
Aug 28, 2009 | 12.57 | 12.57 | 12.14 | 12.18 | 89,329 | -0.24(-1.92%) |
Aug 27, 2009 | 12.50 | 12.50 | 12.14 | 12.42 | 87,531 | -0.10(-0.80%) |
Aug 26, 2009 | 12.54 | 12.62 | 12.20 | 12.52 | 153,641 | +0.00(+0.00%) |
Aug 25, 2009 | 12.18 | 12.88 | 12.18 | 12.52 | 82,648 | -0.09(-0.73%) |
Aug 24, 2009 | 12.68 | 13.18 | 12.45 | 12.61 | 102,629 | -0.02(-0.12%) |
Aug 21, 2009 | 12.32 | 12.76 | 12.32 | 12.62 | 151,715 | +0.33(+2.69%) |
Aug 20, 2009 | 12.08 | 12.38 | 11.96 | 12.29 | 160,806 | +0.22(+1.78%) |
Aug 19, 2009 | 12.09 | 12.17 | 11.85 | 12.08 | 178,020 | -0.22(-1.81%) |
Aug 18, 2009 | 12.20 | 12.42 | 12.12 | 12.30 | 92,019 | +0.48(+4.07%) |
Aug 17, 2009 | 12.05 | 12.13 | 11.57 | 11.82 | 131,238 | -0.63(-5.10%) |
Aug 14, 2009 | 12.74 | 12.78 | 12.38 | 12.45 | 180,882 | -0.29(-2.29%) |
Aug 13, 2009 | 12.34 | 12.88 | 12.27 | 12.75 | 324,603 | +0.47(+3.82%) |
Aug 12, 2009 | 12.08 | 12.46 | 12.08 | 12.28 | 200,518 | +0.24(+1.98%) |
Aug 11, 2009 | 11.96 | 12.12 | 11.85 | 12.04 | 196,669 | -0.02(-0.13%) |
Aug 10, 2009 | 11.67 | 12.08 | 11.54 | 12.05 | 187,630 | +0.27(+2.28%) |
Aug 07, 2009 | 12.52 | 12.69 | 11.50 | 11.78 | 516,929 | -1.56(-11.70%) |
Aug 06, 2009 | 13.59 | 13.78 | 13.15 | 13.35 | 121,050 | -0.14(-1.03%) |
Aug 05, 2009 | 13.75 | 13.77 | 13.38 | 13.48 | 321,993 | -0.30(-2.18%) |
Aug 04, 2009 | 13.68 | 13.88 | 13.68 | 13.78 | 110,342 | -0.02(-0.11%) |