Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.889 | 8.898 | 8.360 | 8.431 | 76,718 | -0.45(-5.06%) |
Oct 29, 2009 | 8.755 | 9.096 | 8.755 | 8.880 | 45,919 | +0.20(+2.28%) |
Oct 28, 2009 | 9.123 | 9.249 | 8.620 | 8.683 | 68,477 | -0.48(-5.29%) |
Oct 27, 2009 | 9.060 | 9.365 | 9.025 | 9.168 | 39,825 | +0.10(+1.09%) |
Oct 26, 2009 | 9.428 | 9.985 | 8.934 | 9.069 | 70,197 | -0.33(-3.53%) |
Oct 23, 2009 | 9.698 | 9.859 | 9.392 | 9.401 | 46,004 | -0.25(-2.60%) |
Oct 22, 2009 | 9.931 | 9.967 | 9.159 | 9.653 | 79,537 | -0.25(-2.54%) |
Oct 21, 2009 | 11.21 | 11.22 | 9.455 | 9.904 | 138,931 | -1.54(-13.49%) |
Oct 20, 2009 | 11.55 | 12.32 | 11.31 | 11.45 | 82,526 | -0.43(-3.63%) |
Oct 19, 2009 | 11.23 | 11.94 | 11.06 | 11.88 | 176,473 | -1.24(-9.45%) |
Oct 16, 2009 | 12.85 | 13.18 | 12.58 | 13.12 | 56,153 | +0.20(+1.53%) |
Oct 15, 2009 | 12.85 | 13.09 | 12.57 | 12.92 | 73,172 | -0.09(-0.69%) |
Oct 14, 2009 | 11.96 | 13.26 | 11.90 | 13.01 | 116,684 | +1.24(+10.53%) |
Oct 13, 2009 | 11.55 | 11.85 | 11.08 | 11.77 | 46,988 | +0.23(+2.02%) |
Oct 12, 2009 | 11.33 | 11.57 | 11.13 | 11.54 | 54,729 | +0.40(+3.63%) |
Oct 09, 2009 | 10.96 | 11.18 | 10.67 | 11.13 | 37,257 | +0.19(+1.72%) |
Oct 08, 2009 | 10.65 | 11.40 | 10.51 | 10.95 | 70,577 | +0.36(+3.39%) |
Oct 07, 2009 | 10.19 | 10.60 | 10.19 | 10.59 | 36,473 | +0.36(+3.51%) |
Oct 06, 2009 | 9.626 | 10.40 | 9.563 | 10.23 | 73,958 | +0.67(+7.05%) |
Oct 05, 2009 | 10.65 | 10.78 | 9.518 | 9.554 | 100,270 | -1.07(-10.06%) |
Oct 02, 2009 | 10.61 | 10.71 | 10.24 | 10.62 | 29,792 | -0.13(-1.17%) |
Oct 01, 2009 | 11.25 | 11.41 | 10.56 | 10.75 | 44,668 | -0.45(-4.01%) |
Sep 30, 2009 | 11.19 | 11.43 | 10.62 | 11.20 | 50,804 | +0.02(+0.16%) |
Sep 29, 2009 | 10.90 | 11.42 | 10.88 | 11.18 | 43,008 | +0.32(+2.98%) |
Sep 28, 2009 | 10.28 | 10.95 | 10.25 | 10.86 | 70,603 | +0.57(+5.50%) |
Sep 25, 2009 | 11.88 | 11.88 | 10.04 | 10.29 | 145,734 | -1.68(-14.03%) |
Sep 24, 2009 | 13.01 | 13.01 | 11.80 | 11.97 | 51,942 | -0.82(-6.39%) |
Sep 23, 2009 | 13.31 | 13.31 | 12.79 | 12.79 | 34,886 | -0.45(-3.39%) |
Sep 22, 2009 | 13.47 | 13.50 | 12.93 | 13.24 | 60,980 | -0.09(-0.67%) |
Sep 21, 2009 | 13.00 | 13.38 | 12.76 | 13.33 | 35,340 | +0.22(+1.64%) |
Sep 18, 2009 | 13.40 | 13.50 | 13.03 | 13.11 | 99,736 | -0.22(-1.68%) |
Sep 17, 2009 | 13.52 | 13.52 | 13.05 | 13.33 | 55,949 | -0.18(-1.33%) |
Sep 16, 2009 | 12.86 | 13.68 | 12.81 | 13.51 | 63,376 | +0.62(+4.81%) |
Sep 15, 2009 | 12.59 | 13.20 | 12.59 | 12.89 | 119,102 | +0.28(+2.21%) |
Sep 14, 2009 | 11.98 | 12.65 | 11.94 | 12.62 | 71,011 | +0.57(+4.77%) |
Sep 11, 2009 | 11.71 | 12.44 | 11.45 | 12.04 | 74,167 | +0.38(+3.23%) |
Sep 10, 2009 | 11.39 | 11.66 | 11.22 | 11.66 | 39,293 | +0.22(+1.96%) |
Sep 09, 2009 | 11.29 | 11.48 | 11.11 | 11.44 | 36,139 | +0.21(+1.84%) |
Sep 08, 2009 | 11.48 | 11.48 | 11.19 | 11.23 | 110,227 | -0.22(-1.88%) |
Sep 04, 2009 | 11.28 | 11.53 | 10.89 | 11.45 | 48,113 | +0.16(+1.43%) |
Sep 03, 2009 | 11.15 | 11.36 | 11.15 | 11.29 | 27,754 | +0.14(+1.29%) |
Sep 02, 2009 | 11.04 | 11.39 | 10.92 | 11.14 | 50,863 | +0.00(+0.00%) |
Sep 01, 2009 | 11.31 | 11.66 | 11.13 | 11.14 | 44,910 | -0.25(-2.21%) |
Aug 31, 2009 | 11.10 | 11.78 | 11.10 | 11.39 | 102,731 | +0.24(+2.17%) |
Aug 28, 2009 | 11.37 | 11.37 | 11.13 | 11.15 | 24,854 | -0.11(-0.96%) |
Aug 27, 2009 | 11.26 | 11.33 | 11.13 | 11.26 | 103,670 | +0.00(+0.00%) |
Aug 26, 2009 | 11.34 | 11.34 | 11.13 | 11.26 | 57,463 | -0.06(-0.56%) |
Aug 25, 2009 | 11.21 | 11.57 | 11.21 | 11.32 | 67,922 | +0.16(+1.45%) |
Aug 24, 2009 | 11.11 | 11.22 | 10.88 | 11.16 | 56,482 | +0.06(+0.57%) |
Aug 21, 2009 | 11.12 | 11.14 | 10.89 | 11.10 | 57,602 | +0.13(+1.23%) |
Aug 20, 2009 | 11.04 | 11.04 | 10.85 | 10.96 | 32,321 | -0.08(-0.73%) |
Aug 19, 2009 | 11.04 | 11.08 | 10.89 | 11.04 | 64,007 | -0.06(-0.57%) |
Aug 18, 2009 | 10.69 | 11.21 | 10.50 | 11.11 | 93,079 | +0.13(+1.23%) |
Aug 17, 2009 | 11.14 | 11.40 | 10.71 | 10.97 | 94,083 | -0.47(-4.08%) |
Aug 14, 2009 | 11.46 | 11.66 | 11.27 | 11.44 | 46,683 | +0.02(+0.16%) |
Aug 13, 2009 | 11.38 | 11.66 | 11.30 | 11.42 | 34,134 | +0.18(+1.60%) |
Aug 12, 2009 | 11.35 | 11.71 | 11.21 | 11.24 | 140,835 | -0.05(-0.48%) |
Aug 11, 2009 | 11.32 | 11.49 | 10.86 | 11.30 | 117,898 | -0.02(-0.16%) |
Aug 10, 2009 | 11.28 | 11.48 | 10.78 | 11.31 | 83,664 | -0.12(-1.02%) |
Aug 07, 2009 | 10.78 | 11.67 | 10.57 | 11.43 | 100,425 | +0.66(+6.08%) |
Aug 06, 2009 | 10.79 | 11.38 | 10.59 | 10.78 | 186,403 | +0.07(+0.67%) |
Aug 05, 2009 | 9.787 | 10.90 | 9.015 | 10.70 | 317,803 | +0.92(+9.36%) |
Aug 04, 2009 | 8.234 | 9.868 | 8.216 | 9.787 | 220,219 | +1.65(+20.31%) |