Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.24 | 11.38 | 11.24 | 11.24 | 15,376 | +0.00(+0.00%) |
Oct 29, 2009 | 11.09 | 11.55 | 11.08 | 11.24 | 11,676 | +0.06(+0.56%) |
Oct 28, 2009 | 11.55 | 11.75 | 11.08 | 11.18 | 10,043 | -0.36(-3.11%) |
Oct 27, 2009 | 11.46 | 11.58 | 11.28 | 11.53 | 12,814 | +0.22(+1.93%) |
Oct 26, 2009 | 11.32 | 11.42 | 11.32 | 11.32 | 10,738 | +0.08(+0.69%) |
Oct 23, 2009 | 11.09 | 11.24 | 11.09 | 11.24 | 13,307 | +0.19(+1.69%) |
Oct 22, 2009 | 11.08 | 11.08 | 10.76 | 11.05 | 23,955 | -0.03(-0.28%) |
Oct 21, 2009 | 11.19 | 11.35 | 11.07 | 11.08 | 45,922 | -0.09(-0.84%) |
Oct 20, 2009 | 11.27 | 11.42 | 11.18 | 11.18 | 11,253 | -0.04(-0.36%) |
Oct 19, 2009 | 11.01 | 11.50 | 11.01 | 11.22 | 12,189 | -0.07(-0.66%) |
Oct 16, 2009 | 11.24 | 11.50 | 11.09 | 11.29 | 12,074 | -0.13(-1.17%) |
Oct 15, 2009 | 11.61 | 11.71 | 11.28 | 11.42 | 55,600 | -0.01(-0.11%) |
Oct 14, 2009 | 11.47 | 11.50 | 11.19 | 11.44 | 28,537 | +0.05(+0.41%) |
Oct 13, 2009 | 10.92 | 11.39 | 10.85 | 11.39 | 22,610 | +0.31(+2.79%) |
Oct 12, 2009 | 10.30 | 11.08 | 10.15 | 11.08 | 20,672 | +0.61(+5.85%) |
Oct 09, 2009 | 10.43 | 10.61 | 10.42 | 10.47 | 2,873 | +0.09(+0.86%) |
Oct 08, 2009 | 10.13 | 10.46 | 10.07 | 10.38 | 6,487 | +0.08(+0.76%) |
Oct 07, 2009 | 10.77 | 10.91 | 10.30 | 10.30 | 15,505 | -0.35(-3.28%) |
Oct 06, 2009 | 10.61 | 10.93 | 10.61 | 10.65 | 6,032 | +0.13(+1.26%) |
Oct 05, 2009 | 10.03 | 10.52 | 10.03 | 10.52 | 5,833 | +0.14(+1.33%) |
Oct 02, 2009 | 10.30 | 10.67 | 10.30 | 10.38 | 2,883 | -0.16(-1.49%) |
Oct 01, 2009 | 10.60 | 10.85 | 10.54 | 10.54 | 6,304 | -0.06(-0.58%) |
Sep 30, 2009 | 10.15 | 10.60 | 10.05 | 10.60 | 33,335 | +0.60(+5.96%) |
Sep 29, 2009 | 9.989 | 10.18 | 9.958 | 10.00 | 17,443 | +0.01(+0.13%) |
Sep 28, 2009 | 9.521 | 10.11 | 9.224 | 9.989 | 46,114 | +0.11(+1.16%) |
Sep 25, 2009 | 10.43 | 10.43 | 9.596 | 9.875 | 56,382 | -0.68(-6.41%) |
Sep 24, 2009 | 10.60 | 10.60 | 10.30 | 10.55 | 7,361 | -0.05(-0.47%) |
Sep 23, 2009 | 10.99 | 11.21 | 10.60 | 10.60 | 34,598 | -0.46(-4.12%) |
Sep 22, 2009 | 10.87 | 11.21 | 10.86 | 11.06 | 28,902 | +0.49(+4.66%) |
Sep 21, 2009 | 10.43 | 10.92 | 10.43 | 10.56 | 13,538 | +0.12(+1.14%) |
Sep 18, 2009 | 10.60 | 10.60 | 10.30 | 10.44 | 15,844 | -0.26(-2.45%) |
Sep 17, 2009 | 10.60 | 10.85 | 10.60 | 10.71 | 11,446 | -0.03(-0.29%) |
Sep 16, 2009 | 10.85 | 10.89 | 10.62 | 10.74 | 10,219 | +0.16(+1.50%) |
Sep 15, 2009 | 10.00 | 10.91 | 9.989 | 10.58 | 32,740 | -0.05(-0.46%) |
Sep 14, 2009 | 10.80 | 10.83 | 10.15 | 10.63 | 38,695 | -0.17(-1.59%) |
Sep 11, 2009 | 10.77 | 10.99 | 10.77 | 10.80 | 24,080 | +0.03(+0.29%) |
Sep 10, 2009 | 10.66 | 10.79 | 10.36 | 10.77 | 31,189 | +0.33(+3.14%) |
Sep 09, 2009 | 10.39 | 10.84 | 10.39 | 10.44 | 77,128 | +0.03(+0.27%) |
Sep 08, 2009 | 9.084 | 10.77 | 9.034 | 10.41 | 69,772 | +1.38(+15.27%) |
Sep 04, 2009 | 8.600 | 9.037 | 8.566 | 9.034 | 31,670 | +0.58(+6.91%) |
Sep 03, 2009 | 8.319 | 8.584 | 8.319 | 8.450 | 7,816 | +0.19(+2.34%) |
Sep 02, 2009 | 8.366 | 8.709 | 8.116 | 8.257 | 18,247 | -0.11(-1.27%) |
Sep 01, 2009 | 9.215 | 9.515 | 8.363 | 8.363 | 32,153 | -0.81(-8.88%) |
Aug 31, 2009 | 8.725 | 9.365 | 8.725 | 9.177 | 43,266 | +0.45(+5.19%) |
Aug 28, 2009 | 8.581 | 8.762 | 8.537 | 8.725 | 36,183 | +0.22(+2.57%) |
Aug 27, 2009 | 8.272 | 8.506 | 8.272 | 8.506 | 20,412 | +0.23(+2.83%) |
Aug 26, 2009 | 7.888 | 8.281 | 7.888 | 8.272 | 99,392 | +0.16(+1.92%) |
Aug 25, 2009 | 8.050 | 8.116 | 7.853 | 8.116 | 21,934 | +0.19(+2.36%) |
Aug 24, 2009 | 7.835 | 7.954 | 7.757 | 7.929 | 41,386 | +0.25(+3.25%) |
Aug 21, 2009 | 7.751 | 8.178 | 7.679 | 7.679 | 42,158 | -0.08(-1.01%) |
Aug 20, 2009 | 7.613 | 7.757 | 7.587 | 7.757 | 10,908 | +0.16(+2.05%) |
Aug 19, 2009 | 7.645 | 7.648 | 7.570 | 7.601 | 6,166 | -0.03(-0.38%) |
Aug 18, 2009 | 7.570 | 7.648 | 7.570 | 7.630 | 8,652 | +0.14(+1.84%) |
Aug 17, 2009 | 7.564 | 7.570 | 7.414 | 7.492 | 13,054 | -0.27(-3.42%) |
Aug 14, 2009 | 7.757 | 7.757 | 7.520 | 7.757 | 13,582 | +0.02(+0.20%) |
Aug 13, 2009 | 7.741 | 7.742 | 7.651 | 7.741 | 23,129 | +0.06(+0.81%) |
Aug 12, 2009 | 7.757 | 7.804 | 7.679 | 7.679 | 25,772 | -0.02(-0.32%) |
Aug 11, 2009 | 7.679 | 7.804 | 7.645 | 7.704 | 31,224 | +0.01(+0.10%) |
Aug 10, 2009 | 7.885 | 8.010 | 7.648 | 7.696 | 25,359 | -0.00(-0.04%) |
Aug 07, 2009 | 7.648 | 7.908 | 7.642 | 7.699 | 37,833 | +0.05(+0.67%) |
Aug 06, 2009 | 7.695 | 7.695 | 7.398 | 7.648 | 37,753 | +0.00(+0.00%) |
Aug 05, 2009 | 7.807 | 7.807 | 7.601 | 7.648 | 76,135 | -0.22(-2.75%) |
Aug 04, 2009 | 8.082 | 8.082 | 7.695 | 7.864 | 34,101 | +0.08(+1.02%) |