Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.120 | 9.320 | 9.000 | 9.080 | 880,720 | -0.11(-1.20%) |
Oct 29, 2009 | 9.380 | 9.480 | 9.110 | 9.190 | 580,613 | -0.09(-0.97%) |
Oct 28, 2009 | 9.650 | 9.750 | 9.240 | 9.280 | 656,838 | -0.40(-4.13%) |
Oct 27, 2009 | 9.710 | 9.950 | 9.620 | 9.680 | 492,858 | +0.02(+0.21%) |
Oct 26, 2009 | 9.770 | 10.02 | 9.520 | 9.660 | 580,874 | -0.07(-0.72%) |
Oct 23, 2009 | 9.750 | 9.950 | 9.640 | 9.730 | 861,070 | -0.12(-1.22%) |
Oct 22, 2009 | 9.750 | 9.870 | 9.540 | 9.850 | 444,398 | +0.12(+1.23%) |
Oct 21, 2009 | 9.870 | 10.15 | 9.700 | 9.730 | 840,596 | -0.13(-1.32%) |
Oct 20, 2009 | 9.920 | 10.13 | 9.770 | 9.860 | 1,024,207 | -0.22(-2.18%) |
Oct 19, 2009 | 10.06 | 10.14 | 9.910 | 10.08 | 611,301 | +0.00(+0.00%) |
Oct 16, 2009 | 10.34 | 10.34 | 10.03 | 10.08 | 461,322 | -0.30(-2.89%) |
Oct 15, 2009 | 10.18 | 10.39 | 10.00 | 10.38 | 826,984 | +0.09(+0.87%) |
Oct 14, 2009 | 10.22 | 10.39 | 10.07 | 10.29 | 704,736 | +0.13(+1.28%) |
Oct 13, 2009 | 10.06 | 10.37 | 9.960 | 10.16 | 959,146 | +0.10(+0.99%) |
Oct 12, 2009 | 10.22 | 10.37 | 9.870 | 10.06 | 1,346,335 | -0.26(-2.52%) |
Oct 09, 2009 | 10.44 | 10.55 | 10.25 | 10.32 | 870,549 | -0.09(-0.86%) |
Oct 08, 2009 | 11.00 | 11.00 | 10.13 | 10.41 | 1,606,330 | -0.49(-4.50%) |
Oct 07, 2009 | 11.25 | 11.31 | 10.84 | 10.90 | 713,085 | -0.42(-3.71%) |
Oct 06, 2009 | 11.24 | 11.40 | 11.07 | 11.32 | 1,201,782 | +0.08(+0.71%) |
Oct 05, 2009 | 11.20 | 11.59 | 10.65 | 11.24 | 4,730,759 | -1.92(-14.59%) |
Oct 02, 2009 | 13.14 | 13.26 | 13.04 | 13.16 | 396,530 | -0.04(-0.30%) |
Oct 01, 2009 | 14.00 | 14.06 | 13.13 | 13.20 | 411,946 | -0.83(-5.92%) |
Sep 30, 2009 | 14.18 | 14.39 | 13.65 | 14.03 | 497,931 | -0.10(-0.71%) |
Sep 29, 2009 | 14.11 | 14.38 | 14.02 | 14.13 | 376,009 | +0.07(+0.50%) |
Sep 28, 2009 | 13.75 | 14.31 | 13.74 | 14.06 | 466,379 | +0.44(+3.23%) |
Sep 25, 2009 | 13.43 | 13.69 | 13.40 | 13.62 | 387,769 | +0.07(+0.52%) |
Sep 24, 2009 | 14.00 | 14.08 | 13.46 | 13.55 | 472,260 | -0.44(-3.15%) |
Sep 23, 2009 | 14.44 | 14.44 | 13.90 | 13.99 | 551,404 | -0.36(-2.51%) |
Sep 22, 2009 | 14.94 | 14.94 | 14.28 | 14.35 | 458,660 | -0.45(-3.04%) |
Sep 21, 2009 | 14.51 | 14.85 | 14.29 | 14.80 | 485,079 | +0.13(+0.89%) |
Sep 18, 2009 | 14.08 | 14.78 | 13.82 | 14.67 | 3,666,605 | +0.62(+4.41%) |
Sep 17, 2009 | 13.94 | 14.30 | 13.89 | 14.05 | 492,574 | +0.08(+0.57%) |
Sep 16, 2009 | 13.62 | 13.99 | 13.50 | 13.97 | 583,876 | +0.45(+3.33%) |
Sep 15, 2009 | 13.63 | 13.69 | 13.34 | 13.52 | 359,007 | -0.24(-1.74%) |
Sep 14, 2009 | 13.75 | 13.82 | 13.47 | 13.76 | 582,674 | -0.12(-0.86%) |
Sep 11, 2009 | 13.80 | 14.12 | 13.61 | 13.88 | 697,838 | +0.14(+1.02%) |
Sep 10, 2009 | 13.33 | 13.75 | 13.28 | 13.74 | 966,908 | +0.44(+3.31%) |
Sep 09, 2009 | 13.09 | 13.40 | 13.06 | 13.30 | 866,761 | +0.24(+1.84%) |
Sep 08, 2009 | 12.98 | 13.10 | 12.73 | 13.06 | 662,884 | +0.27(+2.11%) |
Sep 04, 2009 | 12.59 | 12.81 | 12.46 | 12.79 | 500,913 | +0.21(+1.67%) |
Sep 03, 2009 | 12.44 | 12.62 | 12.37 | 12.58 | 422,076 | +0.23(+1.86%) |
Sep 02, 2009 | 12.54 | 12.78 | 12.33 | 12.35 | 1,140,055 | -0.18(-1.44%) |
Sep 01, 2009 | 12.33 | 13.14 | 12.25 | 12.53 | 1,326,059 | +0.28(+2.29%) |
Aug 31, 2009 | 12.13 | 12.36 | 12.00 | 12.25 | 1,900,336 | +0.06(+0.49%) |
Aug 28, 2009 | 12.19 | 12.26 | 12.03 | 12.19 | 481,804 | +0.02(+0.16%) |
Aug 27, 2009 | 12.47 | 12.47 | 11.88 | 12.17 | 412,232 | -0.02(-0.16%) |
Aug 26, 2009 | 12.11 | 12.50 | 12.10 | 12.19 | 656,785 | +0.03(+0.25%) |
Aug 25, 2009 | 12.11 | 12.26 | 12.01 | 12.16 | 543,808 | +0.07(+0.58%) |
Aug 24, 2009 | 11.97 | 12.11 | 11.85 | 12.09 | 712,677 | +0.18(+1.51%) |
Aug 21, 2009 | 11.89 | 12.16 | 11.68 | 11.91 | 1,148,940 | +0.19(+1.62%) |
Aug 20, 2009 | 11.55 | 11.77 | 11.20 | 11.72 | 350,011 | +0.16(+1.38%) |
Aug 19, 2009 | 11.25 | 11.58 | 11.16 | 11.56 | 344,077 | +0.15(+1.31%) |
Aug 18, 2009 | 11.22 | 11.58 | 11.15 | 11.41 | 402,747 | +0.19(+1.69%) |
Aug 17, 2009 | 11.15 | 11.24 | 11.03 | 11.22 | 545,509 | -0.19(-1.67%) |
Aug 14, 2009 | 11.43 | 11.60 | 11.19 | 11.41 | 471,492 | +0.00(+0.00%) |
Aug 13, 2009 | 11.26 | 11.61 | 11.26 | 11.41 | 894,197 | -0.16(-1.38%) |
Aug 12, 2009 | 11.25 | 11.82 | 11.18 | 11.57 | 4,987,337 | +0.58(+5.28%) |
Aug 11, 2009 | 11.35 | 11.64 | 10.77 | 10.99 | 890,993 | -0.85(-7.18%) |
Aug 10, 2009 | 11.78 | 11.92 | 11.70 | 11.84 | 328,597 | +0.04(+0.34%) |
Aug 07, 2009 | 12.07 | 12.07 | 11.75 | 11.80 | 506,892 | -0.09(-0.76%) |
Aug 06, 2009 | 12.18 | 12.20 | 11.84 | 11.89 | 995,128 | -0.21(-1.74%) |
Aug 05, 2009 | 12.16 | 12.21 | 11.89 | 12.10 | 639,625 | -0.11(-0.90%) |
Aug 04, 2009 | 11.87 | 12.26 | 11.78 | 12.21 | 518,771 | +0.23(+1.92%) |