Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.06 | 10.15 | 9.758 | 9.794 | 618,197 | -0.33(-3.23%) |
Oct 29, 2009 | 9.947 | 10.21 | 9.899 | 10.12 | 268,980 | +0.31(+3.12%) |
Oct 28, 2009 | 9.847 | 9.960 | 9.653 | 9.814 | 443,225 | -0.08(-0.81%) |
Oct 27, 2009 | 10.03 | 10.17 | 9.847 | 9.895 | 303,160 | -0.07(-0.69%) |
Oct 26, 2009 | 10.19 | 10.42 | 9.957 | 9.964 | 273,541 | -0.23(-2.22%) |
Oct 23, 2009 | 10.23 | 10.28 | 10.11 | 10.19 | 342,384 | -0.07(-0.67%) |
Oct 22, 2009 | 10.27 | 10.39 | 9.931 | 10.26 | 272,367 | -0.02(-0.16%) |
Oct 21, 2009 | 10.86 | 10.87 | 10.24 | 10.27 | 473,151 | -0.59(-5.46%) |
Oct 20, 2009 | 10.83 | 11.00 | 10.83 | 10.87 | 320,416 | -0.20(-1.79%) |
Oct 19, 2009 | 10.98 | 11.10 | 10.89 | 11.06 | 214,677 | +0.17(+1.59%) |
Oct 16, 2009 | 10.89 | 10.98 | 10.46 | 10.89 | 276,581 | -0.06(-0.52%) |
Oct 15, 2009 | 10.87 | 11.00 | 10.74 | 10.95 | 155,235 | +0.03(+0.26%) |
Oct 14, 2009 | 10.86 | 10.92 | 10.77 | 10.92 | 154,251 | +0.22(+2.04%) |
Oct 13, 2009 | 10.64 | 10.71 | 10.42 | 10.70 | 365,523 | +0.06(+0.53%) |
Oct 12, 2009 | 10.84 | 10.84 | 10.56 | 10.64 | 118,843 | -0.04(-0.38%) |
Oct 09, 2009 | 10.66 | 10.79 | 10.62 | 10.69 | 122,342 | +0.02(+0.19%) |
Oct 08, 2009 | 10.59 | 10.72 | 10.44 | 10.67 | 295,330 | +0.18(+1.73%) |
Oct 07, 2009 | 10.44 | 10.58 | 10.37 | 10.48 | 216,304 | -0.03(-0.27%) |
Oct 06, 2009 | 10.38 | 10.58 | 10.34 | 10.51 | 208,568 | +0.23(+2.23%) |
Oct 05, 2009 | 10.01 | 10.31 | 9.984 | 10.28 | 246,054 | +0.28(+2.82%) |
Oct 02, 2009 | 9.899 | 10.15 | 9.899 | 10.000 | 211,842 | +0.02(+0.16%) |
Oct 01, 2009 | 10.34 | 10.34 | 9.972 | 9.984 | 352,009 | -0.38(-3.66%) |
Sep 30, 2009 | 10.69 | 10.69 | 10.21 | 10.36 | 438,099 | -0.27(-2.50%) |
Sep 29, 2009 | 10.85 | 10.88 | 10.62 | 10.63 | 236,605 | -0.23(-2.08%) |
Sep 28, 2009 | 10.60 | 10.88 | 10.54 | 10.85 | 259,635 | +0.29(+2.71%) |
Sep 25, 2009 | 10.54 | 10.64 | 10.35 | 10.57 | 290,435 | -0.04(-0.38%) |
Sep 24, 2009 | 10.90 | 11.02 | 10.56 | 10.61 | 154,764 | -0.29(-2.66%) |
Sep 23, 2009 | 10.91 | 11.19 | 10.88 | 10.90 | 285,328 | +0.04(+0.41%) |
Sep 22, 2009 | 10.87 | 10.91 | 10.73 | 10.85 | 141,456 | +0.10(+0.90%) |
Sep 21, 2009 | 10.85 | 10.86 | 10.66 | 10.76 | 425,793 | -0.21(-1.88%) |
Sep 18, 2009 | 11.17 | 11.28 | 10.95 | 10.96 | 282,972 | -0.16(-1.45%) |
Sep 17, 2009 | 11.29 | 11.38 | 11.08 | 11.12 | 412,249 | -0.01(-0.07%) |
Sep 16, 2009 | 11.09 | 11.37 | 11.05 | 11.13 | 197,902 | +0.07(+0.66%) |
Sep 15, 2009 | 10.79 | 11.12 | 10.74 | 11.06 | 231,978 | +0.27(+2.50%) |
Sep 14, 2009 | 10.58 | 10.86 | 10.53 | 10.79 | 369,863 | +0.17(+1.56%) |
Sep 11, 2009 | 10.48 | 11.21 | 10.42 | 10.62 | 611,156 | +0.23(+2.21%) |
Sep 10, 2009 | 10.16 | 10.41 | 10.08 | 10.39 | 444,894 | +0.24(+2.34%) |
Sep 09, 2009 | 9.911 | 10.23 | 9.774 | 10.16 | 273,883 | +0.25(+2.48%) |
Sep 08, 2009 | 9.822 | 9.996 | 9.778 | 9.911 | 186,779 | +0.13(+1.36%) |
Sep 04, 2009 | 9.726 | 9.794 | 9.468 | 9.778 | 202,505 | +0.05(+0.54%) |
Sep 03, 2009 | 9.649 | 9.754 | 9.427 | 9.726 | 208,033 | +0.10(+1.09%) |
Sep 02, 2009 | 9.439 | 9.701 | 9.322 | 9.621 | 488,290 | +0.18(+1.88%) |
Sep 01, 2009 | 9.657 | 9.843 | 9.399 | 9.443 | 290,412 | -0.25(-2.58%) |
Aug 31, 2009 | 9.689 | 9.770 | 9.536 | 9.693 | 348,730 | -0.10(-1.03%) |
Aug 28, 2009 | 9.955 | 10.01 | 9.689 | 9.794 | 149,224 | -0.05(-0.49%) |
Aug 27, 2009 | 9.863 | 9.939 | 9.476 | 9.843 | 208,038 | -0.02(-0.20%) |
Aug 26, 2009 | 9.968 | 9.994 | 9.766 | 9.863 | 373,196 | -0.10(-1.01%) |
Aug 25, 2009 | 10.05 | 10.17 | 9.863 | 9.964 | 382,566 | -0.06(-0.60%) |
Aug 24, 2009 | 10.15 | 10.36 | 9.947 | 10.02 | 285,373 | -0.07(-0.72%) |
Aug 21, 2009 | 9.955 | 10.12 | 9.907 | 10.10 | 374,543 | +0.27(+2.71%) |
Aug 20, 2009 | 9.939 | 9.984 | 9.782 | 9.830 | 272,544 | -0.10(-1.06%) |
Aug 19, 2009 | 9.576 | 9.947 | 9.576 | 9.935 | 196,245 | +0.20(+2.07%) |
Aug 18, 2009 | 9.532 | 9.770 | 9.383 | 9.734 | 262,177 | +0.28(+2.94%) |
Aug 17, 2009 | 9.544 | 9.625 | 9.407 | 9.455 | 192,071 | -0.28(-2.90%) |
Aug 14, 2009 | 10.01 | 10.01 | 9.532 | 9.738 | 224,334 | -0.27(-2.70%) |
Aug 13, 2009 | 10.01 | 10.05 | 9.839 | 10.01 | 178,004 | +0.01(+0.12%) |
Aug 12, 2009 | 9.935 | 10.13 | 9.871 | 9.996 | 262,487 | +0.04(+0.41%) |
Aug 11, 2009 | 9.903 | 9.988 | 9.734 | 9.955 | 268,506 | +0.03(+0.28%) |
Aug 10, 2009 | 9.798 | 10.04 | 9.762 | 9.927 | 290,618 | -0.01(-0.08%) |
Aug 07, 2009 | 9.951 | 9.992 | 9.750 | 9.935 | 429,738 | +0.10(+0.98%) |
Aug 06, 2009 | 9.798 | 9.988 | 9.701 | 9.839 | 468,650 | -0.04(-0.41%) |
Aug 05, 2009 | 9.935 | 9.972 | 9.657 | 9.879 | 599,698 | -0.10(-0.97%) |
Aug 04, 2009 | 10.64 | 10.71 | 9.576 | 9.976 | 1,083,775 | -0.55(-5.21%) |