Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.371 | 8.371 | 6.977 | 7.219 | 2,267,950 | -1.38(-16.01%) |
Oct 29, 2009 | 8.587 | 8.855 | 8.249 | 8.596 | 477,891 | +0.35(+4.31%) |
Oct 28, 2009 | 9.106 | 9.176 | 8.223 | 8.241 | 918,257 | -0.95(-10.36%) |
Oct 27, 2009 | 10.08 | 10.79 | 9.106 | 9.193 | 1,316,354 | -0.88(-8.76%) |
Oct 26, 2009 | 10.27 | 10.50 | 10.05 | 10.08 | 915,504 | -0.10(-1.02%) |
Oct 23, 2009 | 10.44 | 10.50 | 10.07 | 10.18 | 685,114 | -0.35(-3.37%) |
Oct 22, 2009 | 10.39 | 10.74 | 10.18 | 10.53 | 277,032 | +0.08(+0.75%) |
Oct 21, 2009 | 10.44 | 11.11 | 10.40 | 10.46 | 440,949 | +0.02(+0.17%) |
Oct 20, 2009 | 10.34 | 10.47 | 10.21 | 10.44 | 360,046 | +0.02(+0.17%) |
Oct 19, 2009 | 10.48 | 10.59 | 10.12 | 10.42 | 378,287 | +0.03(+0.33%) |
Oct 16, 2009 | 10.53 | 10.60 | 10.20 | 10.39 | 336,743 | -0.23(-2.20%) |
Oct 15, 2009 | 10.40 | 10.64 | 10.11 | 10.62 | 561,276 | +0.16(+1.57%) |
Oct 14, 2009 | 9.911 | 10.68 | 9.877 | 10.46 | 1,105,512 | +0.62(+6.34%) |
Oct 13, 2009 | 9.704 | 9.911 | 9.652 | 9.833 | 623,233 | +0.01(+0.09%) |
Oct 12, 2009 | 9.790 | 10.19 | 9.556 | 9.825 | 920,938 | +0.09(+0.89%) |
Oct 09, 2009 | 9.496 | 9.955 | 9.349 | 9.738 | 5,215,613 | +0.32(+3.40%) |
Oct 08, 2009 | 10.31 | 10.45 | 9.349 | 9.418 | 1,841,589 | -0.88(-8.57%) |
Oct 07, 2009 | 10.77 | 10.94 | 10.20 | 10.30 | 740,431 | -0.67(-6.08%) |
Oct 06, 2009 | 11.64 | 11.78 | 10.89 | 10.97 | 825,061 | -0.96(-8.05%) |
Oct 05, 2009 | 11.34 | 12.12 | 11.32 | 11.93 | 333,790 | +0.55(+4.79%) |
Oct 02, 2009 | 11.56 | 12.16 | 11.27 | 11.38 | 468,553 | -0.49(-4.15%) |
Oct 01, 2009 | 13.35 | 13.35 | 11.84 | 11.88 | 354,982 | -1.62(-11.99%) |
Sep 30, 2009 | 13.98 | 13.98 | 13.04 | 13.49 | 401,308 | -0.44(-3.17%) |
Sep 29, 2009 | 13.82 | 14.07 | 13.78 | 13.94 | 174,476 | -0.01(-0.06%) |
Sep 28, 2009 | 13.73 | 14.14 | 13.56 | 13.95 | 233,105 | +0.44(+3.27%) |
Sep 25, 2009 | 13.24 | 14.18 | 13.18 | 13.50 | 354,580 | +0.24(+1.83%) |
Sep 24, 2009 | 13.42 | 13.60 | 13.00 | 13.26 | 270,005 | +0.04(+0.33%) |
Sep 23, 2009 | 13.24 | 13.71 | 12.98 | 13.22 | 202,283 | +0.03(+0.20%) |
Sep 22, 2009 | 13.18 | 13.49 | 12.91 | 13.19 | 211,181 | +0.26(+2.01%) |
Sep 21, 2009 | 13.73 | 13.79 | 12.73 | 12.93 | 402,316 | -1.08(-7.72%) |
Sep 18, 2009 | 13.66 | 14.01 | 13.35 | 14.01 | 252,410 | +0.28(+2.02%) |
Sep 17, 2009 | 13.79 | 14.04 | 13.58 | 13.74 | 332,122 | +0.01(+0.06%) |
Sep 16, 2009 | 13.42 | 13.85 | 13.42 | 13.73 | 308,770 | +0.33(+2.46%) |
Sep 15, 2009 | 12.99 | 13.43 | 12.85 | 13.40 | 219,575 | +0.56(+4.38%) |
Sep 14, 2009 | 13.49 | 13.55 | 12.46 | 12.84 | 320,465 | -0.67(-4.94%) |
Sep 11, 2009 | 12.99 | 13.72 | 12.98 | 13.50 | 443,586 | +0.50(+3.86%) |
Sep 10, 2009 | 12.56 | 13.28 | 12.14 | 13.00 | 483,758 | +0.54(+4.31%) |
Sep 09, 2009 | 12.14 | 12.85 | 11.83 | 12.46 | 415,174 | +0.35(+2.93%) |
Sep 08, 2009 | 11.68 | 12.28 | 11.13 | 12.11 | 369,209 | +0.74(+6.47%) |
Sep 04, 2009 | 10.66 | 11.63 | 10.66 | 11.37 | 206,445 | +0.68(+6.31%) |
Sep 03, 2009 | 10.97 | 11.02 | 10.39 | 10.70 | 291,252 | -0.17(-1.59%) |
Sep 02, 2009 | 10.84 | 11.22 | 10.47 | 10.87 | 344,094 | +0.10(+0.88%) |
Sep 01, 2009 | 10.92 | 11.43 | 10.56 | 10.78 | 755,024 | -0.31(-2.81%) |
Aug 31, 2009 | 11.78 | 12.05 | 11.05 | 11.09 | 538,047 | -0.90(-7.51%) |
Aug 28, 2009 | 12.13 | 12.94 | 11.94 | 11.99 | 376,245 | -0.26(-2.12%) |
Aug 27, 2009 | 12.33 | 12.45 | 11.82 | 12.25 | 159,321 | -0.14(-1.12%) |
Aug 26, 2009 | 12.43 | 12.67 | 11.95 | 12.39 | 332,820 | -0.10(-0.76%) |
Aug 25, 2009 | 12.71 | 12.89 | 12.39 | 12.48 | 300,525 | +0.00(+0.00%) |
Aug 24, 2009 | 12.78 | 12.98 | 12.41 | 12.48 | 240,493 | -0.23(-1.84%) |
Aug 21, 2009 | 12.67 | 12.93 | 12.22 | 12.72 | 381,858 | +0.22(+1.73%) |
Aug 20, 2009 | 11.48 | 12.66 | 11.43 | 12.50 | 393,109 | +1.04(+9.06%) |
Aug 19, 2009 | 11.31 | 11.79 | 10.99 | 11.46 | 458,282 | +0.03(+0.30%) |
Aug 18, 2009 | 10.66 | 11.67 | 10.55 | 11.43 | 423,627 | +0.83(+7.84%) |
Aug 17, 2009 | 10.85 | 10.96 | 10.14 | 10.60 | 328,182 | -0.74(-6.57%) |
Aug 14, 2009 | 11.74 | 11.74 | 11.17 | 11.34 | 299,117 | -0.32(-2.75%) |
Aug 13, 2009 | 11.69 | 11.76 | 11.34 | 11.66 | 285,294 | +0.12(+1.05%) |
Aug 12, 2009 | 11.21 | 11.64 | 11.17 | 11.54 | 317,528 | +0.41(+3.66%) |
Aug 11, 2009 | 11.61 | 11.68 | 10.99 | 11.13 | 254,976 | -0.65(-5.51%) |
Aug 10, 2009 | 11.76 | 11.86 | 11.25 | 11.78 | 289,667 | +0.23(+1.95%) |
Aug 07, 2009 | 11.34 | 11.94 | 11.18 | 11.56 | 448,651 | +0.45(+4.05%) |
Aug 06, 2009 | 11.11 | 11.32 | 10.62 | 11.11 | 376,357 | -0.08(-0.70%) |
Aug 05, 2009 | 11.30 | 11.40 | 10.79 | 11.18 | 313,604 | -0.02(-0.16%) |
Aug 04, 2009 | 10.96 | 11.30 | 10.92 | 11.20 | 386,313 | -0.11(-0.99%) |