Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.618 | 8.762 | 8.068 | 8.166 | 1,292,583 | -0.54(-6.25%) |
Oct 29, 2009 | 8.251 | 8.729 | 8.238 | 8.710 | 1,137,460 | +0.10(+1.22%) |
Oct 28, 2009 | 9.018 | 9.208 | 8.559 | 8.605 | 1,029,866 | -0.45(-4.92%) |
Oct 27, 2009 | 9.182 | 9.339 | 9.031 | 9.051 | 883,226 | -0.14(-1.57%) |
Oct 26, 2009 | 10.24 | 10.24 | 8.854 | 9.195 | 3,976,959 | -1.73(-15.84%) |
Oct 23, 2009 | 10.92 | 10.98 | 10.76 | 10.92 | 544,913 | +0.08(+0.72%) |
Oct 22, 2009 | 10.45 | 10.91 | 10.16 | 10.85 | 397,475 | +0.41(+3.89%) |
Oct 21, 2009 | 10.81 | 10.96 | 10.39 | 10.44 | 647,613 | -0.34(-3.16%) |
Oct 20, 2009 | 10.71 | 10.91 | 10.68 | 10.78 | 493,429 | -0.20(-1.85%) |
Oct 19, 2009 | 11.01 | 11.12 | 10.72 | 10.98 | 331,420 | +0.04(+0.36%) |
Oct 16, 2009 | 10.84 | 11.04 | 10.63 | 10.94 | 759,844 | -0.03(-0.30%) |
Oct 15, 2009 | 10.83 | 11.00 | 10.75 | 10.98 | 612,622 | +0.05(+0.48%) |
Oct 14, 2009 | 10.87 | 11.10 | 10.75 | 10.92 | 444,468 | +0.22(+2.02%) |
Oct 13, 2009 | 10.39 | 10.87 | 10.35 | 10.71 | 661,119 | +0.25(+2.38%) |
Oct 12, 2009 | 10.68 | 10.79 | 10.43 | 10.46 | 399,733 | +0.13(+1.27%) |
Oct 09, 2009 | 10.16 | 10.39 | 10.16 | 10.33 | 512,141 | +0.14(+1.41%) |
Oct 08, 2009 | 10.13 | 10.28 | 10.05 | 10.18 | 868,089 | +0.16(+1.57%) |
Oct 07, 2009 | 10.06 | 10.22 | 9.863 | 10.03 | 249,914 | -0.10(-1.03%) |
Oct 06, 2009 | 10.22 | 10.37 | 9.929 | 10.13 | 517,769 | -0.01(-0.07%) |
Oct 05, 2009 | 10.02 | 10.24 | 9.706 | 10.14 | 590,645 | +0.12(+1.24%) |
Oct 02, 2009 | 9.942 | 10.25 | 9.909 | 10.01 | 374,796 | -0.14(-1.36%) |
Oct 01, 2009 | 10.78 | 10.91 | 10.13 | 10.15 | 451,698 | -0.66(-6.12%) |
Sep 30, 2009 | 11.26 | 11.26 | 10.62 | 10.81 | 655,262 | -0.38(-3.40%) |
Sep 29, 2009 | 11.30 | 11.30 | 11.04 | 11.19 | 469,628 | -0.11(-0.99%) |
Sep 28, 2009 | 10.88 | 11.31 | 10.86 | 11.30 | 601,437 | +0.48(+4.48%) |
Sep 25, 2009 | 11.08 | 11.19 | 10.81 | 10.82 | 752,514 | -0.33(-2.94%) |
Sep 24, 2009 | 11.11 | 11.28 | 10.85 | 11.15 | 770,971 | +0.05(+0.47%) |
Sep 23, 2009 | 11.29 | 11.34 | 11.07 | 11.10 | 417,180 | -0.14(-1.22%) |
Sep 22, 2009 | 11.36 | 11.55 | 11.10 | 11.23 | 492,054 | +0.09(+0.82%) |
Sep 21, 2009 | 10.99 | 11.27 | 10.99 | 11.14 | 1,191,640 | +0.02(+0.18%) |
Sep 18, 2009 | 10.97 | 11.14 | 10.73 | 11.12 | 915,490 | +0.18(+1.68%) |
Sep 17, 2009 | 10.33 | 11.04 | 10.27 | 10.94 | 1,252,880 | +0.62(+6.04%) |
Sep 16, 2009 | 9.752 | 10.32 | 9.680 | 10.32 | 373,927 | +0.51(+5.21%) |
Sep 15, 2009 | 9.948 | 9.948 | 9.771 | 9.804 | 517,611 | -0.14(-1.45%) |
Sep 14, 2009 | 9.667 | 10.01 | 9.450 | 9.948 | 697,080 | +0.16(+1.67%) |
Sep 11, 2009 | 9.345 | 9.798 | 9.214 | 9.785 | 754,471 | +0.44(+4.70%) |
Sep 10, 2009 | 8.972 | 9.395 | 8.795 | 9.345 | 490,585 | +0.43(+4.85%) |
Sep 09, 2009 | 8.762 | 9.064 | 8.684 | 8.913 | 278,802 | +0.02(+0.22%) |
Sep 08, 2009 | 9.011 | 9.234 | 8.867 | 8.893 | 460,827 | -0.02(-0.22%) |
Sep 04, 2009 | 8.520 | 8.920 | 8.520 | 8.913 | 523,696 | +0.29(+3.34%) |
Sep 03, 2009 | 8.939 | 9.044 | 8.382 | 8.625 | 997,293 | -0.29(-3.31%) |
Sep 02, 2009 | 9.319 | 9.352 | 8.887 | 8.920 | 740,635 | -0.50(-5.35%) |
Sep 01, 2009 | 10.13 | 10.38 | 9.391 | 9.424 | 506,359 | -0.76(-7.46%) |
Aug 31, 2009 | 10.40 | 10.55 | 10.01 | 10.18 | 467,428 | +0.03(+0.26%) |
Aug 28, 2009 | 10.53 | 10.58 | 9.981 | 10.16 | 375,734 | -0.31(-2.94%) |
Aug 27, 2009 | 10.56 | 10.56 | 10.10 | 10.47 | 334,513 | -0.01(-0.06%) |
Aug 26, 2009 | 9.994 | 10.49 | 9.903 | 10.47 | 1,037,746 | +0.49(+4.92%) |
Aug 25, 2009 | 10.01 | 10.26 | 9.929 | 9.981 | 370,813 | +0.05(+0.46%) |
Aug 24, 2009 | 9.765 | 10.47 | 9.765 | 9.935 | 589,368 | +0.26(+2.64%) |
Aug 21, 2009 | 9.254 | 9.699 | 9.005 | 9.680 | 781,357 | +0.88(+10.06%) |
Aug 20, 2009 | 8.480 | 8.815 | 8.461 | 8.795 | 576,305 | +0.27(+3.15%) |
Aug 19, 2009 | 8.435 | 8.592 | 8.395 | 8.526 | 334,864 | -0.07(-0.84%) |
Aug 18, 2009 | 8.585 | 8.854 | 8.513 | 8.598 | 327,741 | -0.18(-2.01%) |
Aug 17, 2009 | 9.090 | 9.090 | 8.461 | 8.775 | 538,147 | -0.53(-5.71%) |
Aug 14, 2009 | 9.581 | 9.667 | 9.090 | 9.306 | 454,008 | -0.31(-3.27%) |
Aug 13, 2009 | 9.876 | 9.994 | 9.044 | 9.621 | 1,261,951 | +0.10(+1.03%) |
Aug 12, 2009 | 9.627 | 10.06 | 9.477 | 9.522 | 2,322,794 | +0.25(+2.69%) |
Aug 11, 2009 | 9.182 | 9.365 | 8.969 | 9.273 | 821,320 | +0.02(+0.21%) |
Aug 10, 2009 | 8.697 | 9.313 | 8.697 | 9.254 | 922,176 | +0.48(+5.45%) |
Aug 07, 2009 | 8.729 | 8.906 | 8.664 | 8.775 | 566,320 | +0.20(+2.37%) |
Aug 06, 2009 | 8.664 | 8.788 | 8.503 | 8.572 | 590,558 | +0.05(+0.54%) |
Aug 05, 2009 | 8.553 | 8.664 | 8.494 | 8.526 | 764,133 | -0.04(-0.46%) |
Aug 04, 2009 | 8.500 | 8.664 | 8.500 | 8.566 | 296,667 | +0.04(+0.46%) |