Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.670 | 9.840 | 9.510 | 9.620 | 73,173 | -0.17(-1.74%) |
Oct 29, 2009 | 9.910 | 9.940 | 9.690 | 9.790 | 39,796 | -0.06(-0.61%) |
Oct 28, 2009 | 10.18 | 10.37 | 9.620 | 9.850 | 68,650 | -0.26(-2.57%) |
Oct 27, 2009 | 10.22 | 10.38 | 10.06 | 10.11 | 28,152 | -0.11(-1.08%) |
Oct 26, 2009 | 10.54 | 10.54 | 10.12 | 10.22 | 34,731 | -0.21(-2.01%) |
Oct 23, 2009 | 10.43 | 10.61 | 10.27 | 10.43 | 142,013 | -0.16(-1.51%) |
Oct 22, 2009 | 10.48 | 10.67 | 10.28 | 10.59 | 47,354 | +0.15(+1.44%) |
Oct 21, 2009 | 10.44 | 10.62 | 10.27 | 10.44 | 94,765 | +0.06(+0.58%) |
Oct 20, 2009 | 10.31 | 10.60 | 10.18 | 10.38 | 47,763 | -0.14(-1.33%) |
Oct 19, 2009 | 10.33 | 10.56 | 10.32 | 10.52 | 37,478 | +0.26(+2.53%) |
Oct 16, 2009 | 10.27 | 10.32 | 10.02 | 10.26 | 42,638 | -0.06(-0.58%) |
Oct 15, 2009 | 10.32 | 10.41 | 10.25 | 10.32 | 15,927 | -0.13(-1.24%) |
Oct 14, 2009 | 10.50 | 10.50 | 10.28 | 10.45 | 20,546 | +0.11(+1.06%) |
Oct 13, 2009 | 10.26 | 10.39 | 10.15 | 10.34 | 20,339 | +0.04(+0.39%) |
Oct 12, 2009 | 10.54 | 10.61 | 10.30 | 10.30 | 25,811 | -0.10(-0.96%) |
Oct 09, 2009 | 10.21 | 10.40 | 10.21 | 10.40 | 28,427 | +0.18(+1.76%) |
Oct 08, 2009 | 10.37 | 10.50 | 10.21 | 10.22 | 53,608 | -0.05(-0.49%) |
Oct 07, 2009 | 10.22 | 10.39 | 10.08 | 10.27 | 43,987 | +0.01(+0.10%) |
Oct 06, 2009 | 9.910 | 10.43 | 9.800 | 10.26 | 56,397 | +0.46(+4.69%) |
Oct 05, 2009 | 9.780 | 10.04 | 9.770 | 9.800 | 56,265 | +0.04(+0.41%) |
Oct 02, 2009 | 9.780 | 9.950 | 9.710 | 9.760 | 71,392 | -0.14(-1.41%) |
Oct 01, 2009 | 10.23 | 10.23 | 9.890 | 9.900 | 74,728 | -0.42(-4.07%) |
Sep 30, 2009 | 10.70 | 10.73 | 10.20 | 10.32 | 87,936 | -0.49(-4.53%) |
Sep 29, 2009 | 10.88 | 11.01 | 10.76 | 10.81 | 73,245 | -0.09(-0.83%) |
Sep 28, 2009 | 10.66 | 11.07 | 10.44 | 10.90 | 117,546 | +0.33(+3.12%) |
Sep 25, 2009 | 10.77 | 10.77 | 10.36 | 10.57 | 54,239 | -0.26(-2.40%) |
Sep 24, 2009 | 10.81 | 11.05 | 10.50 | 10.83 | 76,892 | +0.06(+0.56%) |
Sep 23, 2009 | 10.90 | 11.08 | 10.77 | 10.77 | 86,864 | -0.13(-1.19%) |
Sep 22, 2009 | 11.08 | 11.17 | 10.81 | 10.90 | 92,599 | -0.17(-1.54%) |
Sep 21, 2009 | 10.75 | 11.18 | 10.60 | 11.07 | 182,570 | +0.25(+2.31%) |
Sep 18, 2009 | 10.85 | 10.91 | 10.77 | 10.82 | 91,773 | -0.01(-0.09%) |
Sep 17, 2009 | 10.87 | 10.99 | 10.68 | 10.83 | 92,804 | -0.01(-0.09%) |
Sep 16, 2009 | 10.72 | 10.93 | 10.70 | 10.84 | 52,954 | +0.19(+1.78%) |
Sep 15, 2009 | 10.70 | 10.81 | 10.50 | 10.65 | 64,043 | -0.10(-0.93%) |
Sep 14, 2009 | 10.74 | 10.96 | 10.63 | 10.75 | 57,375 | -0.04(-0.37%) |
Sep 11, 2009 | 11.22 | 11.22 | 10.75 | 10.79 | 55,117 | -0.38(-3.40%) |
Sep 10, 2009 | 10.94 | 11.23 | 10.80 | 11.17 | 45,160 | +0.20(+1.82%) |
Sep 09, 2009 | 10.80 | 11.10 | 10.75 | 10.97 | 70,707 | +0.13(+1.20%) |
Sep 08, 2009 | 11.19 | 11.26 | 10.67 | 10.84 | 67,281 | -0.29(-2.61%) |
Sep 04, 2009 | 11.44 | 11.44 | 11.00 | 11.13 | 59,995 | -0.30(-2.62%) |
Sep 03, 2009 | 10.94 | 11.55 | 10.80 | 11.43 | 89,141 | +0.52(+4.77%) |
Sep 02, 2009 | 10.76 | 11.34 | 10.58 | 10.91 | 73,400 | +0.18(+1.68%) |
Sep 01, 2009 | 10.79 | 11.35 | 10.66 | 10.73 | 113,430 | -0.16(-1.47%) |
Aug 31, 2009 | 10.62 | 10.90 | 10.51 | 10.89 | 70,243 | +0.19(+1.78%) |
Aug 28, 2009 | 10.81 | 11.19 | 10.61 | 10.70 | 69,574 | -0.18(-1.65%) |
Aug 27, 2009 | 11.02 | 11.02 | 10.64 | 10.88 | 55,024 | -0.13(-1.18%) |
Aug 26, 2009 | 10.87 | 11.10 | 10.64 | 11.01 | 83,976 | +0.07(+0.64%) |
Aug 25, 2009 | 10.76 | 10.99 | 10.75 | 10.94 | 81,121 | +0.01(+0.09%) |
Aug 24, 2009 | 10.81 | 11.00 | 10.70 | 10.93 | 66,635 | +0.00(+0.00%) |
Aug 21, 2009 | 10.68 | 10.99 | 10.57 | 10.93 | 143,000 | +0.47(+4.49%) |
Aug 20, 2009 | 10.50 | 10.50 | 10.21 | 10.46 | 64,411 | -0.08(-0.76%) |
Aug 19, 2009 | 10.25 | 10.57 | 10.19 | 10.54 | 56,280 | +0.17(+1.64%) |
Aug 18, 2009 | 10.24 | 10.57 | 10.22 | 10.37 | 80,575 | +0.18(+1.77%) |
Aug 17, 2009 | 10.07 | 10.24 | 10.00 | 10.19 | 89,642 | +0.01(+0.10%) |
Aug 14, 2009 | 10.38 | 10.59 | 10.02 | 10.18 | 68,601 | -0.19(-1.83%) |
Aug 13, 2009 | 10.62 | 10.69 | 10.25 | 10.37 | 53,003 | -0.08(-0.77%) |
Aug 12, 2009 | 10.08 | 10.71 | 10.08 | 10.45 | 69,471 | +0.43(+4.29%) |
Aug 11, 2009 | 10.17 | 10.18 | 9.800 | 10.02 | 76,717 | -0.19(-1.86%) |
Aug 10, 2009 | 10.74 | 10.74 | 10.06 | 10.21 | 97,112 | -0.44(-4.13%) |
Aug 07, 2009 | 10.48 | 10.83 | 10.26 | 10.65 | 112,369 | +0.44(+4.31%) |
Aug 06, 2009 | 10.27 | 10.52 | 9.960 | 10.21 | 130,486 | +0.06(+0.59%) |
Aug 05, 2009 | 11.48 | 11.54 | 9.951 | 10.15 | 472,495 | -1.64(-13.91%) |
Aug 04, 2009 | 11.67 | 11.80 | 11.34 | 11.79 | 147,475 | +0.15(+1.29%) |