Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.800 | 9.800 | 9.000 | 9.010 | 207,993 | -0.75(-7.68%) |
Oct 29, 2009 | 9.360 | 10.06 | 9.280 | 9.760 | 290,769 | +0.51(+5.51%) |
Oct 28, 2009 | 9.170 | 9.290 | 9.073 | 9.250 | 218,259 | -0.05(-0.54%) |
Oct 27, 2009 | 9.310 | 9.390 | 9.170 | 9.300 | 136,246 | +0.04(+0.43%) |
Oct 26, 2009 | 9.630 | 9.850 | 9.260 | 9.260 | 214,560 | -0.35(-3.64%) |
Oct 23, 2009 | 9.791 | 10.19 | 9.590 | 9.610 | 158,959 | -0.45(-4.47%) |
Oct 22, 2009 | 10.33 | 10.50 | 10.02 | 10.06 | 225,110 | -0.30(-2.90%) |
Oct 21, 2009 | 10.31 | 10.73 | 10.31 | 10.36 | 135,339 | -0.05(-0.48%) |
Oct 20, 2009 | 10.03 | 10.52 | 10.03 | 10.41 | 230,771 | -0.03(-0.29%) |
Oct 19, 2009 | 10.12 | 10.44 | 10.12 | 10.44 | 135,977 | +0.31(+3.06%) |
Oct 16, 2009 | 10.29 | 10.30 | 10.09 | 10.13 | 123,325 | -0.07(-0.69%) |
Oct 15, 2009 | 10.23 | 10.29 | 10.09 | 10.20 | 49,641 | -0.09(-0.87%) |
Oct 14, 2009 | 10.29 | 10.35 | 10.10 | 10.29 | 114,532 | +0.20(+1.98%) |
Oct 13, 2009 | 10.36 | 10.49 | 9.850 | 10.09 | 292,453 | -0.19(-1.85%) |
Oct 12, 2009 | 10.50 | 10.60 | 10.16 | 10.28 | 70,464 | -0.11(-1.01%) |
Oct 09, 2009 | 9.830 | 10.47 | 9.810 | 10.38 | 161,264 | +0.50(+5.11%) |
Oct 08, 2009 | 10.10 | 10.28 | 9.822 | 9.880 | 253,795 | -0.20(-1.98%) |
Oct 07, 2009 | 9.730 | 10.39 | 9.730 | 10.08 | 120,579 | +0.22(+2.23%) |
Oct 06, 2009 | 9.610 | 10.03 | 9.560 | 9.860 | 137,727 | +0.42(+4.45%) |
Oct 05, 2009 | 9.120 | 9.590 | 9.120 | 9.440 | 167,517 | +0.31(+3.40%) |
Oct 02, 2009 | 9.200 | 9.200 | 8.800 | 9.130 | 263,253 | -0.24(-2.56%) |
Oct 01, 2009 | 9.970 | 10.02 | 9.310 | 9.370 | 202,924 | -0.61(-6.11%) |
Sep 30, 2009 | 10.09 | 10.22 | 9.820 | 9.980 | 129,988 | +0.02(+0.20%) |
Sep 29, 2009 | 9.880 | 10.18 | 9.845 | 9.960 | 129,324 | +0.16(+1.63%) |
Sep 28, 2009 | 9.500 | 9.880 | 9.350 | 9.800 | 162,838 | +0.50(+5.38%) |
Sep 25, 2009 | 9.930 | 9.930 | 9.220 | 9.300 | 426,305 | -0.73(-7.28%) |
Sep 24, 2009 | 10.70 | 10.76 | 9.990 | 10.03 | 460,227 | -0.65(-6.09%) |
Sep 23, 2009 | 10.85 | 10.85 | 10.65 | 10.68 | 226,196 | -0.15(-1.39%) |
Sep 22, 2009 | 10.80 | 10.95 | 10.75 | 10.83 | 300,528 | +0.15(+1.40%) |
Sep 21, 2009 | 10.47 | 10.77 | 10.35 | 10.68 | 160,359 | +0.18(+1.71%) |
Sep 18, 2009 | 10.26 | 10.52 | 10.20 | 10.50 | 170,522 | +0.28(+2.74%) |
Sep 17, 2009 | 10.10 | 10.39 | 10.10 | 10.22 | 169,073 | +0.06(+0.59%) |
Sep 16, 2009 | 9.950 | 10.22 | 9.780 | 10.16 | 170,365 | +0.35(+3.57%) |
Sep 15, 2009 | 9.570 | 9.890 | 9.570 | 9.810 | 131,870 | +0.25(+2.62%) |
Sep 14, 2009 | 9.480 | 9.590 | 9.370 | 9.560 | 73,507 | +0.03(+0.31%) |
Sep 11, 2009 | 9.550 | 9.750 | 9.470 | 9.530 | 134,719 | +0.01(+0.11%) |
Sep 10, 2009 | 9.470 | 9.550 | 9.160 | 9.520 | 329,902 | +0.38(+4.16%) |
Sep 09, 2009 | 9.120 | 9.330 | 9.110 | 9.140 | 331,238 | +0.04(+0.44%) |
Sep 08, 2009 | 8.990 | 9.290 | 8.990 | 9.100 | 145,795 | +0.18(+2.02%) |
Sep 04, 2009 | 8.510 | 8.990 | 8.500 | 8.920 | 206,926 | +0.36(+4.21%) |
Sep 03, 2009 | 8.240 | 8.610 | 8.240 | 8.560 | 162,613 | +0.33(+4.01%) |
Sep 02, 2009 | 8.150 | 8.380 | 8.100 | 8.230 | 139,625 | +0.05(+0.61%) |
Sep 01, 2009 | 8.210 | 8.350 | 8.130 | 8.180 | 465,571 | -0.09(-1.09%) |
Aug 31, 2009 | 8.300 | 8.400 | 8.150 | 8.270 | 97,023 | -0.18(-2.13%) |
Aug 28, 2009 | 8.510 | 8.620 | 8.351 | 8.450 | 119,940 | -0.01(-0.12%) |
Aug 27, 2009 | 8.400 | 8.500 | 8.170 | 8.460 | 283,496 | -0.02(-0.24%) |
Aug 26, 2009 | 8.280 | 8.490 | 8.200 | 8.480 | 107,015 | +0.18(+2.17%) |
Aug 25, 2009 | 8.390 | 8.590 | 8.250 | 8.300 | 140,502 | -0.09(-1.07%) |
Aug 24, 2009 | 8.160 | 8.530 | 8.150 | 8.390 | 156,543 | +0.21(+2.57%) |
Aug 21, 2009 | 7.910 | 8.230 | 7.860 | 8.180 | 197,723 | +0.31(+3.94%) |
Aug 20, 2009 | 7.620 | 7.870 | 7.610 | 7.870 | 151,525 | +0.29(+3.83%) |
Aug 19, 2009 | 7.430 | 7.723 | 7.430 | 7.580 | 163,247 | +0.00(+0.00%) |
Aug 18, 2009 | 7.440 | 7.590 | 7.380 | 7.580 | 109,013 | +0.15(+2.02%) |
Aug 17, 2009 | 7.620 | 7.690 | 7.320 | 7.430 | 162,221 | -0.45(-5.71%) |
Aug 14, 2009 | 7.930 | 7.960 | 7.760 | 7.880 | 110,439 | -0.06(-0.76%) |
Aug 13, 2009 | 8.020 | 8.130 | 7.900 | 7.940 | 143,234 | +0.03(+0.38%) |
Aug 12, 2009 | 7.700 | 8.180 | 7.690 | 7.910 | 280,374 | +0.20(+2.59%) |
Aug 11, 2009 | 7.900 | 7.900 | 7.470 | 7.710 | 370,847 | -0.21(-2.71%) |
Aug 10, 2009 | 8.190 | 8.190 | 7.800 | 7.925 | 178,917 | -0.23(-2.76%) |
Aug 07, 2009 | 8.210 | 8.220 | 8.070 | 8.150 | 236,005 | +0.09(+1.12%) |
Aug 06, 2009 | 8.020 | 8.250 | 7.780 | 8.060 | 259,788 | +0.02(+0.25%) |
Aug 05, 2009 | 7.790 | 8.120 | 7.680 | 8.040 | 312,097 | +0.36(+4.69%) |
Aug 04, 2009 | 7.540 | 7.890 | 7.380 | 7.680 | 267,785 | +0.10(+1.32%) |