Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.670 | 10.24 | 9.580 | 10.13 | 89,235 | +0.36(+3.68%) |
Oct 29, 2009 | 9.860 | 9.940 | 9.600 | 9.770 | 46,246 | -0.01(-0.10%) |
Oct 28, 2009 | 10.24 | 10.58 | 9.760 | 9.780 | 102,147 | -0.53(-5.14%) |
Oct 27, 2009 | 10.40 | 10.67 | 10.25 | 10.31 | 77,839 | -0.12(-1.15%) |
Oct 26, 2009 | 10.19 | 10.50 | 10.19 | 10.43 | 48,650 | +0.23(+2.25%) |
Oct 23, 2009 | 10.36 | 10.50 | 10.18 | 10.20 | 58,114 | -0.29(-2.76%) |
Oct 22, 2009 | 10.33 | 10.54 | 10.18 | 10.49 | 36,965 | +0.18(+1.75%) |
Oct 21, 2009 | 10.24 | 10.64 | 10.24 | 10.31 | 77,202 | -0.06(-0.58%) |
Oct 20, 2009 | 10.39 | 10.73 | 10.27 | 10.37 | 59,229 | -0.12(-1.14%) |
Oct 19, 2009 | 10.76 | 10.76 | 10.15 | 10.49 | 90,857 | -0.20(-1.87%) |
Oct 16, 2009 | 10.81 | 11.04 | 10.66 | 10.69 | 165,092 | -0.17(-1.57%) |
Oct 15, 2009 | 11.00 | 11.00 | 10.54 | 10.86 | 88,501 | -0.18(-1.63%) |
Oct 14, 2009 | 10.93 | 11.04 | 10.76 | 11.04 | 111,117 | +0.13(+1.19%) |
Oct 13, 2009 | 10.94 | 10.94 | 10.69 | 10.91 | 25,304 | -0.01(-0.09%) |
Oct 12, 2009 | 10.95 | 10.99 | 10.73 | 10.92 | 49,393 | -0.08(-0.73%) |
Oct 09, 2009 | 10.69 | 11.00 | 10.64 | 11.00 | 69,817 | +0.29(+2.71%) |
Oct 08, 2009 | 10.44 | 10.76 | 10.27 | 10.71 | 126,420 | +0.31(+2.98%) |
Oct 07, 2009 | 10.60 | 10.62 | 10.15 | 10.40 | 73,961 | -0.27(-2.53%) |
Oct 06, 2009 | 10.59 | 10.88 | 10.40 | 10.67 | 52,928 | +0.17(+1.62%) |
Oct 05, 2009 | 10.17 | 10.51 | 10.12 | 10.50 | 58,256 | +0.43(+4.27%) |
Oct 02, 2009 | 10.04 | 10.29 | 9.850 | 10.07 | 100,082 | +0.02(+0.20%) |
Oct 01, 2009 | 10.65 | 10.65 | 10.05 | 10.05 | 60,439 | -0.70(-6.51%) |
Sep 30, 2009 | 10.85 | 10.86 | 10.42 | 10.75 | 71,532 | -0.15(-1.38%) |
Sep 29, 2009 | 10.75 | 10.94 | 10.41 | 10.90 | 87,242 | +0.13(+1.21%) |
Sep 28, 2009 | 10.43 | 10.80 | 10.35 | 10.77 | 41,387 | +0.36(+3.46%) |
Sep 25, 2009 | 10.50 | 10.67 | 10.21 | 10.41 | 31,981 | -0.15(-1.42%) |
Sep 24, 2009 | 10.70 | 10.72 | 10.43 | 10.56 | 96,400 | -0.17(-1.58%) |
Sep 23, 2009 | 10.18 | 10.88 | 10.03 | 10.73 | 230,927 | +0.60(+5.92%) |
Sep 22, 2009 | 10.13 | 10.27 | 10.07 | 10.13 | 65,324 | +0.04(+0.40%) |
Sep 21, 2009 | 10.24 | 10.41 | 10.01 | 10.09 | 47,811 | -0.22(-2.13%) |
Sep 18, 2009 | 10.22 | 10.45 | 10.15 | 10.31 | 135,861 | +0.10(+0.98%) |
Sep 17, 2009 | 10.14 | 10.21 | 9.910 | 10.21 | 152,176 | +0.07(+0.69%) |
Sep 16, 2009 | 9.900 | 10.14 | 9.790 | 10.14 | 134,191 | +0.22(+2.22%) |
Sep 15, 2009 | 9.900 | 10.00 | 9.740 | 9.920 | 39,524 | -0.03(-0.30%) |
Sep 14, 2009 | 9.730 | 10.00 | 9.580 | 9.950 | 95,966 | +0.16(+1.63%) |
Sep 11, 2009 | 9.650 | 9.880 | 9.620 | 9.790 | 73,491 | -0.02(-0.20%) |
Sep 10, 2009 | 9.640 | 9.840 | 9.640 | 9.810 | 90,471 | +0.21(+2.19%) |
Sep 09, 2009 | 9.520 | 9.890 | 9.025 | 9.600 | 72,426 | +0.09(+0.95%) |
Sep 08, 2009 | 9.490 | 9.550 | 9.350 | 9.510 | 34,267 | -0.05(-0.52%) |
Sep 04, 2009 | 8.890 | 9.560 | 8.890 | 9.560 | 70,071 | +0.58(+6.46%) |
Sep 03, 2009 | 8.970 | 8.980 | 8.664 | 8.980 | 25,851 | +0.03(+0.34%) |
Sep 02, 2009 | 8.800 | 9.050 | 8.760 | 8.950 | 44,023 | +0.15(+1.70%) |
Sep 01, 2009 | 8.700 | 9.080 | 8.650 | 8.800 | 67,856 | +0.09(+1.03%) |
Aug 31, 2009 | 8.410 | 8.800 | 8.360 | 8.710 | 66,981 | +0.20(+2.29%) |
Aug 28, 2009 | 8.780 | 8.790 | 8.390 | 8.515 | 34,104 | -0.29(-3.24%) |
Aug 27, 2009 | 8.830 | 8.830 | 8.500 | 8.800 | 19,903 | -0.03(-0.34%) |
Aug 26, 2009 | 8.890 | 8.950 | 8.745 | 8.830 | 49,001 | -0.01(-0.11%) |
Aug 25, 2009 | 8.900 | 8.900 | 8.700 | 8.840 | 57,529 | -0.10(-1.12%) |
Aug 24, 2009 | 8.990 | 9.110 | 8.898 | 8.940 | 76,415 | -0.05(-0.56%) |
Aug 21, 2009 | 8.810 | 9.000 | 8.600 | 8.990 | 59,555 | +0.26(+2.98%) |
Aug 20, 2009 | 8.650 | 8.740 | 8.480 | 8.730 | 43,446 | +0.18(+2.11%) |
Aug 19, 2009 | 8.400 | 8.630 | 8.330 | 8.550 | 34,152 | +0.13(+1.54%) |
Aug 18, 2009 | 8.440 | 8.450 | 8.300 | 8.420 | 16,181 | +0.05(+0.60%) |
Aug 17, 2009 | 8.300 | 8.530 | 8.200 | 8.370 | 28,188 | -0.10(-1.18%) |
Aug 14, 2009 | 8.600 | 8.600 | 8.300 | 8.470 | 31,842 | -0.12(-1.40%) |
Aug 13, 2009 | 8.640 | 8.700 | 8.282 | 8.590 | 29,573 | +0.02(+0.23%) |
Aug 12, 2009 | 8.300 | 8.730 | 8.300 | 8.570 | 42,086 | +0.32(+3.88%) |
Aug 11, 2009 | 8.380 | 8.410 | 8.060 | 8.250 | 34,443 | -0.14(-1.67%) |
Aug 10, 2009 | 8.220 | 8.420 | 8.220 | 8.390 | 52,099 | +0.10(+1.21%) |
Aug 07, 2009 | 7.950 | 8.330 | 7.920 | 8.290 | 130,372 | +0.38(+4.80%) |
Aug 06, 2009 | 8.400 | 8.410 | 7.852 | 7.910 | 88,574 | -0.49(-5.83%) |
Aug 05, 2009 | 8.340 | 8.460 | 8.220 | 8.400 | 110,833 | +0.11(+1.33%) |
Aug 04, 2009 | 8.560 | 8.690 | 8.200 | 8.290 | 106,296 | -0.31(-3.60%) |