Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.911 | 7.911 | 6.416 | 7.039 | 121,502 | -0.87(-11.02%) |
Oct 29, 2009 | 8.035 | 8.409 | 7.475 | 7.911 | 49,023 | -0.56(-6.62%) |
Oct 28, 2009 | 8.855 | 8.970 | 8.098 | 8.471 | 38,569 | -0.37(-4.23%) |
Oct 27, 2009 | 9.032 | 9.156 | 8.720 | 8.845 | 4,019 | -0.19(-2.07%) |
Oct 26, 2009 | 8.783 | 9.406 | 8.783 | 9.032 | 5,956 | +0.06(+0.69%) |
Oct 23, 2009 | 8.907 | 8.970 | 8.783 | 8.970 | 24,008 | -0.19(-2.04%) |
Oct 22, 2009 | 9.406 | 9.468 | 9.156 | 9.156 | 32,066 | -0.37(-3.92%) |
Oct 21, 2009 | 9.530 | 9.655 | 9.343 | 9.530 | 10,981 | -0.12(-1.29%) |
Oct 20, 2009 | 9.592 | 9.655 | 9.468 | 9.655 | 7,262 | +0.06(+0.65%) |
Oct 19, 2009 | 9.717 | 10.03 | 9.530 | 9.592 | 19,318 | -0.12(-1.28%) |
Oct 16, 2009 | 9.717 | 9.842 | 9.717 | 9.717 | 5,897 | -0.12(-1.27%) |
Oct 15, 2009 | 10.03 | 10.09 | 9.717 | 9.842 | 7,792 | -0.12(-1.25%) |
Oct 14, 2009 | 10.03 | 10.15 | 9.904 | 9.966 | 9,493 | -0.06(-0.62%) |
Oct 13, 2009 | 10.15 | 10.34 | 9.966 | 10.03 | 4,274 | -0.31(-3.01%) |
Oct 12, 2009 | 10.34 | 10.53 | 10.06 | 10.34 | 83,926 | +0.00(+0.00%) |
Oct 09, 2009 | 10.34 | 10.40 | 10.15 | 10.34 | 12,998 | +0.00(+0.00%) |
Oct 08, 2009 | 10.59 | 10.59 | 10.22 | 10.34 | 30,767 | +0.12(+1.22%) |
Oct 07, 2009 | 10.40 | 10.40 | 9.966 | 10.22 | 16,245 | -0.06(-0.61%) |
Oct 06, 2009 | 10.40 | 10.40 | 9.966 | 10.28 | 14,175 | -0.06(-0.60%) |
Oct 05, 2009 | 10.28 | 10.34 | 9.966 | 10.34 | 79,809 | +0.37(+3.75%) |
Oct 02, 2009 | 9.655 | 10.03 | 9.281 | 9.966 | 47,756 | +0.44(+4.58%) |
Oct 01, 2009 | 10.03 | 10.03 | 9.281 | 9.530 | 58,084 | -0.50(-4.97%) |
Sep 30, 2009 | 10.28 | 10.40 | 9.717 | 10.03 | 45,785 | +0.00(+0.00%) |
Sep 29, 2009 | 10.09 | 10.28 | 9.842 | 10.03 | 19,129 | +0.25(+2.55%) |
Sep 28, 2009 | 9.592 | 10.28 | 9.592 | 9.779 | 24,297 | +0.00(+0.00%) |
Sep 25, 2009 | 9.468 | 9.779 | 9.406 | 9.779 | 17,597 | +0.19(+1.95%) |
Sep 24, 2009 | 9.966 | 10.09 | 9.468 | 9.592 | 43,731 | -0.31(-3.15%) |
Sep 23, 2009 | 10.90 | 10.90 | 9.842 | 9.904 | 31,491 | -0.44(-4.21%) |
Sep 22, 2009 | 10.03 | 10.78 | 10.03 | 10.34 | 46,418 | +0.12(+1.22%) |
Sep 21, 2009 | 10.71 | 10.71 | 9.904 | 10.22 | 28,610 | -0.50(-4.65%) |
Sep 18, 2009 | 11.52 | 11.59 | 10.65 | 10.71 | 30,086 | -0.31(-2.83%) |
Sep 17, 2009 | 10.28 | 11.46 | 10.22 | 11.03 | 104,704 | +1.37(+14.20%) |
Sep 16, 2009 | 9.406 | 10.22 | 9.406 | 9.654 | 65,197 | +0.19(+1.97%) |
Sep 15, 2009 | 9.655 | 9.779 | 9.406 | 9.468 | 53,086 | -0.19(-1.94%) |
Sep 14, 2009 | 9.468 | 9.655 | 9.406 | 9.655 | 30,508 | +0.19(+1.97%) |
Sep 11, 2009 | 9.717 | 9.966 | 9.406 | 9.468 | 46,100 | -0.19(-1.94%) |
Sep 10, 2009 | 9.904 | 9.904 | 9.536 | 9.655 | 43,207 | -0.06(-0.64%) |
Sep 09, 2009 | 10.03 | 10.15 | 9.592 | 9.717 | 72,361 | -0.62(-6.02%) |
Sep 08, 2009 | 10.53 | 10.65 | 10.03 | 10.34 | 30,783 | -0.16(-1.54%) |
Sep 04, 2009 | 10.15 | 10.84 | 10.15 | 10.50 | 13,691 | +0.04(+0.36%) |
Sep 03, 2009 | 10.53 | 10.53 | 10.15 | 10.46 | 9,428 | +0.06(+0.60%) |
Sep 02, 2009 | 10.15 | 10.40 | 9.966 | 10.40 | 20,778 | +0.56(+5.69%) |
Sep 01, 2009 | 9.592 | 10.03 | 9.592 | 9.842 | 28,135 | +0.00(+0.01%) |
Aug 31, 2009 | 10.34 | 10.40 | 9.717 | 9.842 | 23,204 | -0.56(-5.39%) |
Aug 28, 2009 | 10.90 | 10.90 | 10.34 | 10.40 | 25,291 | -0.37(-3.47%) |
Aug 27, 2009 | 10.90 | 10.90 | 10.28 | 10.78 | 27,269 | +0.06(+0.58%) |
Aug 26, 2009 | 10.34 | 10.71 | 10.15 | 10.71 | 33,853 | +0.56(+5.52%) |
Aug 25, 2009 | 11.46 | 11.46 | 9.655 | 10.15 | 168,174 | -1.31(-11.41%) |
Aug 24, 2009 | 12.77 | 12.77 | 11.21 | 11.46 | 76,742 | -1.00(-8.00%) |
Aug 21, 2009 | 14.20 | 15.57 | 11.21 | 12.46 | 217,202 | -0.62(-4.76%) |
Aug 20, 2009 | 13.21 | 13.21 | 12.71 | 13.08 | 33,665 | +0.06(+0.48%) |
Aug 19, 2009 | 13.02 | 13.21 | 12.46 | 13.02 | 24,181 | +0.00(+0.00%) |
Aug 18, 2009 | 11.96 | 13.14 | 11.96 | 13.02 | 50,488 | +1.62(+14.21%) |
Aug 17, 2009 | 11.52 | 12.77 | 11.34 | 11.40 | 73,960 | -0.50(-4.19%) |
Aug 14, 2009 | 10.90 | 11.96 | 10.84 | 11.90 | 73,486 | +1.12(+10.41%) |
Aug 13, 2009 | 9.530 | 10.78 | 9.343 | 10.78 | 50,352 | +1.25(+13.07%) |
Aug 12, 2009 | 9.343 | 9.530 | 9.031 | 9.530 | 48,328 | +0.12(+1.32%) |
Aug 11, 2009 | 9.842 | 9.842 | 8.907 | 9.406 | 31,422 | -0.25(-2.58%) |
Aug 10, 2009 | 9.032 | 9.904 | 8.658 | 9.655 | 63,981 | +0.81(+9.15%) |
Aug 07, 2009 | 9.343 | 9.343 | 8.596 | 8.845 | 48,805 | +0.06(+0.71%) |
Aug 06, 2009 | 9.655 | 9.655 | 8.596 | 8.783 | 53,521 | -0.74(-7.78%) |
Aug 05, 2009 | 10.03 | 10.09 | 9.156 | 9.524 | 74,359 | -0.38(-3.84%) |
Aug 04, 2009 | 10.28 | 10.46 | 9.343 | 9.904 | 71,753 | -0.06(-0.63%) |