Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.369 | 8.455 | 7.639 | 7.673 | 2,019,946 | -0.76(-9.05%) |
Oct 29, 2009 | 8.506 | 8.678 | 8.206 | 8.437 | 2,257,619 | +0.24(+2.93%) |
Oct 28, 2009 | 8.987 | 9.321 | 8.154 | 8.197 | 2,921,801 | -0.71(-8.00%) |
Oct 27, 2009 | 10.32 | 10.32 | 8.849 | 8.909 | 6,510,524 | -1.82(-16.96%) |
Oct 26, 2009 | 10.88 | 11.33 | 10.68 | 10.73 | 1,980,979 | -0.07(-0.64%) |
Oct 23, 2009 | 11.10 | 11.14 | 10.75 | 10.80 | 1,920,075 | -0.39(-3.53%) |
Oct 22, 2009 | 11.06 | 11.42 | 10.86 | 11.19 | 1,743,791 | +0.15(+1.40%) |
Oct 21, 2009 | 10.77 | 11.49 | 10.69 | 11.04 | 2,117,407 | +0.18(+1.66%) |
Oct 20, 2009 | 10.76 | 10.97 | 10.75 | 10.86 | 1,399,055 | -0.16(-1.48%) |
Oct 19, 2009 | 10.78 | 11.12 | 10.63 | 11.02 | 872,546 | +0.26(+2.39%) |
Oct 16, 2009 | 10.85 | 11.00 | 10.36 | 10.76 | 960,892 | -0.30(-2.72%) |
Oct 15, 2009 | 10.37 | 11.14 | 10.30 | 11.06 | 2,004,984 | +0.61(+5.83%) |
Oct 14, 2009 | 9.914 | 10.51 | 9.845 | 10.45 | 2,562,561 | +0.92(+9.63%) |
Oct 13, 2009 | 9.382 | 9.630 | 9.184 | 9.536 | 606,183 | +0.09(+1.00%) |
Oct 12, 2009 | 9.613 | 9.768 | 9.304 | 9.442 | 943,112 | +0.08(+0.82%) |
Oct 09, 2009 | 9.115 | 9.382 | 9.030 | 9.364 | 1,178,081 | +0.21(+2.35%) |
Oct 08, 2009 | 8.652 | 9.407 | 8.652 | 9.150 | 1,955,762 | +0.63(+7.35%) |
Oct 07, 2009 | 8.815 | 8.970 | 8.352 | 8.523 | 1,766,918 | -0.35(-3.97%) |
Oct 06, 2009 | 8.781 | 8.970 | 8.661 | 8.875 | 1,183,280 | +0.22(+2.58%) |
Oct 05, 2009 | 8.326 | 8.712 | 8.309 | 8.652 | 1,070,204 | +0.41(+5.00%) |
Oct 02, 2009 | 8.352 | 8.472 | 8.043 | 8.240 | 1,331,967 | -0.27(-3.13%) |
Oct 01, 2009 | 8.961 | 9.047 | 8.424 | 8.506 | 1,646,847 | -0.51(-5.62%) |
Sep 30, 2009 | 9.390 | 9.390 | 8.703 | 9.012 | 2,221,835 | -0.28(-3.05%) |
Sep 29, 2009 | 8.867 | 9.442 | 8.833 | 9.296 | 3,143,517 | +0.51(+5.87%) |
Sep 28, 2009 | 8.867 | 8.961 | 8.678 | 8.781 | 1,551,369 | +0.01(+0.10%) |
Sep 25, 2009 | 8.618 | 8.832 | 8.274 | 8.772 | 3,171,416 | +0.09(+1.09%) |
Sep 24, 2009 | 8.849 | 9.055 | 8.515 | 8.678 | 1,992,164 | -0.20(-2.22%) |
Sep 23, 2009 | 9.158 | 9.399 | 8.746 | 8.875 | 2,194,344 | -0.19(-2.08%) |
Sep 22, 2009 | 8.927 | 9.098 | 8.798 | 9.064 | 2,561,058 | +0.36(+4.14%) |
Sep 21, 2009 | 8.806 | 9.004 | 7.828 | 8.703 | 4,626,924 | -0.20(-2.22%) |
Sep 18, 2009 | 8.927 | 9.399 | 8.746 | 8.901 | 11,963,499 | +0.19(+2.17%) |
Sep 17, 2009 | 9.064 | 9.098 | 8.592 | 8.712 | 2,819,072 | -0.35(-3.88%) |
Sep 16, 2009 | 9.510 | 9.639 | 9.021 | 9.064 | 1,012,418 | -0.35(-3.74%) |
Sep 15, 2009 | 8.952 | 9.442 | 8.849 | 9.416 | 1,135,052 | +0.42(+4.68%) |
Sep 14, 2009 | 8.884 | 9.064 | 8.497 | 8.995 | 1,664,392 | -0.58(-6.09%) |
Sep 11, 2009 | 9.854 | 10.36 | 9.545 | 9.579 | 582,216 | -0.25(-2.53%) |
Sep 10, 2009 | 9.622 | 10.03 | 9.605 | 9.828 | 621,631 | +0.22(+2.32%) |
Sep 09, 2009 | 9.399 | 9.957 | 9.304 | 9.605 | 1,249,537 | +0.14(+1.45%) |
Sep 08, 2009 | 9.725 | 9.725 | 9.227 | 9.467 | 1,106,488 | +0.01(+0.09%) |
Sep 04, 2009 | 9.553 | 9.673 | 9.279 | 9.459 | 942,220 | +0.02(+0.18%) |
Sep 03, 2009 | 9.648 | 9.836 | 9.227 | 9.442 | 1,287,475 | -0.21(-2.14%) |
Sep 02, 2009 | 10.21 | 10.35 | 9.622 | 9.648 | 2,208,394 | -0.56(-5.47%) |
Sep 01, 2009 | 10.88 | 11.55 | 10.16 | 10.21 | 1,119,596 | -0.80(-7.27%) |
Aug 31, 2009 | 11.52 | 11.63 | 10.82 | 11.01 | 977,189 | -0.68(-5.78%) |
Aug 28, 2009 | 11.67 | 11.88 | 11.52 | 11.68 | 452,305 | +0.14(+1.19%) |
Aug 27, 2009 | 11.86 | 11.91 | 11.13 | 11.54 | 478,584 | -0.28(-2.39%) |
Aug 26, 2009 | 11.84 | 11.97 | 11.52 | 11.83 | 422,260 | -0.07(-0.58%) |
Aug 25, 2009 | 11.57 | 11.96 | 11.39 | 11.90 | 612,257 | +0.39(+3.43%) |
Aug 24, 2009 | 11.73 | 12.08 | 11.28 | 11.50 | 437,134 | -0.22(-1.90%) |
Aug 21, 2009 | 11.84 | 12.14 | 11.53 | 11.72 | 334,456 | +0.02(+0.15%) |
Aug 20, 2009 | 11.49 | 11.76 | 11.36 | 11.71 | 262,761 | +0.21(+1.79%) |
Aug 19, 2009 | 10.95 | 11.77 | 10.91 | 11.50 | 493,953 | +0.27(+2.45%) |
Aug 18, 2009 | 10.92 | 11.40 | 10.57 | 11.23 | 960,849 | +0.78(+7.47%) |
Aug 17, 2009 | 11.10 | 11.35 | 10.38 | 10.45 | 680,287 | -0.96(-8.42%) |
Aug 14, 2009 | 12.26 | 12.26 | 11.28 | 11.41 | 622,311 | -0.85(-6.93%) |
Aug 13, 2009 | 12.15 | 12.31 | 11.83 | 12.26 | 472,582 | +0.15(+1.28%) |
Aug 12, 2009 | 11.69 | 12.35 | 11.54 | 12.10 | 660,991 | +0.41(+3.52%) |
Aug 11, 2009 | 12.23 | 12.29 | 11.66 | 11.69 | 425,701 | -0.70(-5.61%) |
Aug 10, 2009 | 12.43 | 12.64 | 12.10 | 12.39 | 455,989 | -0.19(-1.50%) |
Aug 07, 2009 | 12.10 | 12.62 | 12.00 | 12.57 | 593,741 | +0.73(+6.16%) |
Aug 06, 2009 | 12.69 | 13.00 | 11.72 | 11.84 | 797,613 | -0.83(-6.57%) |
Aug 05, 2009 | 12.21 | 12.69 | 11.71 | 12.68 | 983,088 | +0.47(+3.87%) |
Aug 04, 2009 | 11.91 | 12.53 | 11.90 | 12.21 | 931,231 | +0.20(+1.69%) |