Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.714 | 9.745 | 8.952 | 9.061 | 1,434,984 | -0.78(-7.91%) |
Oct 29, 2009 | 9.528 | 9.901 | 9.489 | 9.839 | 558,287 | +0.43(+4.55%) |
Oct 28, 2009 | 10.02 | 10.19 | 9.356 | 9.411 | 1,345,514 | -0.78(-7.63%) |
Oct 27, 2009 | 10.13 | 10.47 | 9.833 | 10.19 | 843,392 | +0.06(+0.61%) |
Oct 26, 2009 | 10.17 | 10.76 | 10.05 | 10.13 | 1,074,391 | -0.06(-0.61%) |
Oct 23, 2009 | 10.27 | 10.31 | 10.08 | 10.19 | 791,777 | -0.49(-4.59%) |
Oct 22, 2009 | 10.90 | 10.90 | 10.49 | 10.68 | 870,848 | -0.19(-1.79%) |
Oct 21, 2009 | 11.17 | 11.39 | 10.80 | 10.87 | 1,547,783 | -0.36(-3.19%) |
Oct 20, 2009 | 10.87 | 11.28 | 10.87 | 11.23 | 857,315 | +0.08(+0.70%) |
Oct 19, 2009 | 11.04 | 11.57 | 10.86 | 11.15 | 1,616,211 | +0.16(+1.41%) |
Oct 16, 2009 | 10.80 | 11.23 | 10.42 | 11.00 | 1,663,600 | +0.14(+1.29%) |
Oct 15, 2009 | 10.16 | 10.93 | 9.948 | 10.86 | 1,790,951 | +0.63(+6.16%) |
Oct 14, 2009 | 10.20 | 10.41 | 10.13 | 10.23 | 911,373 | +0.12(+1.15%) |
Oct 13, 2009 | 9.776 | 10.13 | 9.442 | 10.11 | 796,834 | +0.31(+3.17%) |
Oct 12, 2009 | 10.07 | 10.09 | 9.776 | 9.800 | 448,034 | -0.02(-0.16%) |
Oct 09, 2009 | 9.846 | 9.986 | 9.621 | 9.815 | 500,777 | -0.01(-0.08%) |
Oct 08, 2009 | 9.372 | 9.854 | 9.333 | 9.823 | 735,404 | +0.50(+5.34%) |
Oct 07, 2009 | 9.380 | 9.512 | 9.139 | 9.325 | 348,675 | -0.12(-1.24%) |
Oct 06, 2009 | 9.325 | 9.551 | 9.232 | 9.442 | 687,076 | +0.30(+3.23%) |
Oct 05, 2009 | 8.688 | 9.178 | 8.656 | 9.146 | 699,929 | +0.50(+5.76%) |
Oct 02, 2009 | 8.369 | 8.765 | 8.330 | 8.649 | 992,980 | -0.03(-0.36%) |
Oct 01, 2009 | 9.061 | 9.123 | 8.602 | 8.680 | 895,322 | -0.43(-4.70%) |
Sep 30, 2009 | 9.294 | 9.333 | 8.882 | 9.108 | 1,330,660 | -0.15(-1.60%) |
Sep 29, 2009 | 8.991 | 9.310 | 8.874 | 9.255 | 961,439 | +0.35(+3.93%) |
Sep 28, 2009 | 8.789 | 9.038 | 8.641 | 8.905 | 1,315,878 | +0.12(+1.33%) |
Sep 25, 2009 | 8.991 | 9.022 | 8.470 | 8.789 | 961,510 | -0.21(-2.33%) |
Sep 24, 2009 | 9.481 | 9.574 | 8.921 | 8.999 | 796,267 | -0.52(-5.47%) |
Sep 23, 2009 | 9.528 | 9.753 | 9.224 | 9.520 | 768,686 | -0.02(-0.16%) |
Sep 22, 2009 | 9.465 | 9.730 | 9.419 | 9.535 | 546,871 | +0.16(+1.66%) |
Sep 21, 2009 | 9.224 | 9.473 | 8.866 | 9.380 | 873,226 | -0.11(-1.15%) |
Sep 18, 2009 | 9.520 | 9.566 | 9.108 | 9.489 | 1,033,266 | +0.04(+0.41%) |
Sep 17, 2009 | 9.333 | 10.02 | 9.279 | 9.450 | 1,466,395 | +0.61(+6.86%) |
Sep 16, 2009 | 8.804 | 9.372 | 8.765 | 8.843 | 1,549,253 | +0.12(+1.43%) |
Sep 15, 2009 | 8.571 | 8.765 | 8.415 | 8.719 | 1,774,087 | +0.33(+3.99%) |
Sep 14, 2009 | 8.182 | 8.392 | 8.019 | 8.384 | 680,196 | +0.09(+1.03%) |
Sep 11, 2009 | 8.299 | 8.446 | 8.174 | 8.299 | 1,054,323 | +0.04(+0.47%) |
Sep 10, 2009 | 7.941 | 8.322 | 7.902 | 8.260 | 582,609 | +0.31(+3.91%) |
Sep 09, 2009 | 7.754 | 7.988 | 7.606 | 7.949 | 1,028,406 | +0.23(+2.92%) |
Sep 08, 2009 | 7.552 | 7.785 | 7.505 | 7.723 | 863,173 | +0.31(+4.20%) |
Sep 04, 2009 | 7.233 | 7.420 | 7.031 | 7.412 | 742,354 | +0.18(+2.47%) |
Sep 03, 2009 | 7.241 | 7.365 | 7.078 | 7.233 | 1,423,657 | +0.02(+0.32%) |
Sep 02, 2009 | 7.218 | 7.373 | 7.031 | 7.210 | 721,095 | -0.09(-1.17%) |
Sep 01, 2009 | 7.622 | 7.684 | 7.241 | 7.295 | 1,634,444 | -0.39(-5.06%) |
Aug 31, 2009 | 7.956 | 8.003 | 7.614 | 7.684 | 826,981 | -0.42(-5.18%) |
Aug 28, 2009 | 8.120 | 8.260 | 7.964 | 8.104 | 324,161 | +0.05(+0.58%) |
Aug 27, 2009 | 8.042 | 8.112 | 7.606 | 8.058 | 716,004 | -0.03(-0.38%) |
Aug 26, 2009 | 8.306 | 8.384 | 8.065 | 8.089 | 715,100 | -0.26(-3.17%) |
Aug 25, 2009 | 8.509 | 8.602 | 8.283 | 8.353 | 523,926 | -0.07(-0.83%) |
Aug 24, 2009 | 8.462 | 8.711 | 8.213 | 8.423 | 833,438 | +0.02(+0.28%) |
Aug 21, 2009 | 8.244 | 8.579 | 8.120 | 8.400 | 1,158,042 | +0.42(+5.26%) |
Aug 20, 2009 | 8.252 | 8.369 | 7.700 | 7.980 | 1,300,882 | -0.28(-3.39%) |
Aug 19, 2009 | 8.081 | 8.338 | 7.910 | 8.260 | 621,069 | -0.01(-0.09%) |
Aug 18, 2009 | 7.995 | 8.345 | 7.972 | 8.268 | 640,029 | +0.39(+4.98%) |
Aug 17, 2009 | 8.151 | 8.221 | 7.778 | 7.875 | 804,456 | -0.62(-7.28%) |
Aug 14, 2009 | 8.711 | 8.742 | 8.361 | 8.493 | 606,730 | -0.25(-2.85%) |
Aug 13, 2009 | 8.719 | 8.835 | 8.555 | 8.742 | 856,144 | +0.22(+2.55%) |
Aug 12, 2009 | 8.501 | 8.672 | 8.400 | 8.524 | 1,339,429 | +0.08(+0.92%) |
Aug 11, 2009 | 8.688 | 8.789 | 8.431 | 8.446 | 683,240 | -0.41(-4.65%) |
Aug 10, 2009 | 8.664 | 8.929 | 8.503 | 8.859 | 1,078,756 | -0.18(-1.98%) |
Aug 07, 2009 | 8.913 | 9.108 | 8.695 | 9.038 | 797,503 | +0.31(+3.57%) |
Aug 06, 2009 | 8.695 | 8.781 | 8.540 | 8.726 | 1,065,488 | +0.11(+1.26%) |
Aug 05, 2009 | 8.851 | 8.960 | 8.524 | 8.618 | 1,085,910 | -0.35(-3.90%) |
Aug 04, 2009 | 9.520 | 9.520 | 8.470 | 8.968 | 2,472,247 | -0.09(-0.95%) |