Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.08 | 11.08 | 10.29 | 10.30 | 308,289 | -0.68(-6.15%) |
Oct 29, 2009 | 11.97 | 12.03 | 10.64 | 10.97 | 631,218 | -0.97(-8.15%) |
Oct 28, 2009 | 12.60 | 12.86 | 11.58 | 11.95 | 440,281 | -0.66(-5.20%) |
Oct 27, 2009 | 13.11 | 13.12 | 12.49 | 12.60 | 312,580 | -0.22(-1.73%) |
Oct 26, 2009 | 12.63 | 13.29 | 12.42 | 12.83 | 367,166 | +0.34(+2.70%) |
Oct 23, 2009 | 12.41 | 12.64 | 12.37 | 12.49 | 383,760 | +0.41(+3.43%) |
Oct 22, 2009 | 11.95 | 12.35 | 11.77 | 12.07 | 315,130 | +0.31(+2.62%) |
Oct 21, 2009 | 11.51 | 11.84 | 11.49 | 11.76 | 185,477 | +0.25(+2.18%) |
Oct 20, 2009 | 11.54 | 11.55 | 11.49 | 11.51 | 122,119 | -0.04(-0.33%) |
Oct 19, 2009 | 11.56 | 11.66 | 11.43 | 11.55 | 212,002 | +0.24(+2.13%) |
Oct 16, 2009 | 11.52 | 11.53 | 11.11 | 11.31 | 183,140 | -0.21(-1.84%) |
Oct 15, 2009 | 10.70 | 11.52 | 10.58 | 11.52 | 229,069 | +0.98(+9.33%) |
Oct 14, 2009 | 10.13 | 10.65 | 10.12 | 10.54 | 179,073 | +0.49(+4.89%) |
Oct 13, 2009 | 10.25 | 10.27 | 9.836 | 10.05 | 145,156 | -0.06(-0.57%) |
Oct 12, 2009 | 10.17 | 10.19 | 9.740 | 10.11 | 134,225 | +0.23(+2.34%) |
Oct 09, 2009 | 9.894 | 9.981 | 9.769 | 9.875 | 127,960 | -0.02(-0.19%) |
Oct 08, 2009 | 9.701 | 9.991 | 9.470 | 9.894 | 249,011 | +0.56(+5.99%) |
Oct 07, 2009 | 9.258 | 9.489 | 9.258 | 9.335 | 58,557 | +0.17(+1.89%) |
Oct 06, 2009 | 9.412 | 9.412 | 9.109 | 9.161 | 90,688 | +0.00(+0.00%) |
Oct 05, 2009 | 9.017 | 9.171 | 8.939 | 9.161 | 178,939 | +0.22(+2.48%) |
Oct 02, 2009 | 9.065 | 9.065 | 8.689 | 8.939 | 187,880 | -0.22(-2.42%) |
Oct 01, 2009 | 9.364 | 9.422 | 9.017 | 9.161 | 127,721 | -0.24(-2.56%) |
Sep 30, 2009 | 9.605 | 9.605 | 9.335 | 9.402 | 127,559 | +0.03(+0.31%) |
Sep 29, 2009 | 9.479 | 9.749 | 9.365 | 9.373 | 97,771 | -0.13(-1.32%) |
Sep 28, 2009 | 9.441 | 9.836 | 9.354 | 9.499 | 152,172 | +0.13(+1.34%) |
Sep 25, 2009 | 9.161 | 9.422 | 9.161 | 9.373 | 49,962 | -0.04(-0.41%) |
Sep 24, 2009 | 9.528 | 9.595 | 9.171 | 9.412 | 80,663 | -0.01(-0.10%) |
Sep 23, 2009 | 9.547 | 9.653 | 9.325 | 9.422 | 190,327 | -0.08(-0.81%) |
Sep 22, 2009 | 9.267 | 9.817 | 9.267 | 9.499 | 247,302 | +0.31(+3.36%) |
Sep 21, 2009 | 9.123 | 9.267 | 9.026 | 9.190 | 93,420 | +0.16(+1.82%) |
Sep 18, 2009 | 9.267 | 9.450 | 9.026 | 9.026 | 176,270 | -0.25(-2.70%) |
Sep 17, 2009 | 9.499 | 9.499 | 9.161 | 9.277 | 122,070 | -0.10(-1.03%) |
Sep 16, 2009 | 9.335 | 9.537 | 9.325 | 9.373 | 125,784 | +0.04(+0.41%) |
Sep 15, 2009 | 9.508 | 9.643 | 9.209 | 9.335 | 121,571 | -0.15(-1.63%) |
Sep 14, 2009 | 9.595 | 9.682 | 9.335 | 9.489 | 157,746 | -0.11(-1.11%) |
Sep 11, 2009 | 8.669 | 9.981 | 8.583 | 9.595 | 297,754 | +1.07(+12.56%) |
Sep 10, 2009 | 8.544 | 8.631 | 8.361 | 8.525 | 140,187 | +0.14(+1.61%) |
Sep 09, 2009 | 8.313 | 8.477 | 8.313 | 8.390 | 93,161 | +0.08(+0.93%) |
Sep 08, 2009 | 8.428 | 8.448 | 8.207 | 8.313 | 134,233 | +0.05(+0.58%) |
Sep 04, 2009 | 8.100 | 8.505 | 7.936 | 8.264 | 114,774 | +0.25(+3.15%) |
Sep 03, 2009 | 7.859 | 8.139 | 7.859 | 8.012 | 80,729 | +0.16(+2.06%) |
Sep 02, 2009 | 8.091 | 8.187 | 7.821 | 7.850 | 531,173 | -0.24(-2.98%) |
Sep 01, 2009 | 7.956 | 8.149 | 7.956 | 8.091 | 274,899 | +0.29(+3.71%) |
Aug 31, 2009 | 7.840 | 7.888 | 7.782 | 7.801 | 62,763 | +0.00(+0.00%) |
Aug 28, 2009 | 7.850 | 7.917 | 7.801 | 7.801 | 74,089 | +0.00(+0.00%) |
Aug 27, 2009 | 7.936 | 7.936 | 7.715 | 7.801 | 89,467 | -0.07(-0.86%) |
Aug 26, 2009 | 7.936 | 7.973 | 7.859 | 7.869 | 92,421 | -0.02(-0.24%) |
Aug 25, 2009 | 7.956 | 8.004 | 7.792 | 7.888 | 97,334 | -0.01(-0.12%) |
Aug 24, 2009 | 7.792 | 7.908 | 7.734 | 7.898 | 128,782 | +0.14(+1.74%) |
Aug 21, 2009 | 7.811 | 7.888 | 7.715 | 7.763 | 142,213 | +0.00(+0.00%) |
Aug 20, 2009 | 7.773 | 7.811 | 7.724 | 7.763 | 46,553 | +0.02(+0.25%) |
Aug 19, 2009 | 7.782 | 7.830 | 7.715 | 7.744 | 70,878 | -0.06(-0.74%) |
Aug 18, 2009 | 7.811 | 7.908 | 7.715 | 7.801 | 117,776 | +0.15(+2.02%) |
Aug 17, 2009 | 7.416 | 7.715 | 7.406 | 7.647 | 89,317 | -0.12(-1.49%) |
Aug 14, 2009 | 7.715 | 7.811 | 7.474 | 7.763 | 53,235 | +0.09(+1.13%) |
Aug 13, 2009 | 7.801 | 7.850 | 7.666 | 7.676 | 56,017 | -0.10(-1.24%) |
Aug 12, 2009 | 7.753 | 7.859 | 7.744 | 7.773 | 58,929 | +0.04(+0.50%) |
Aug 11, 2009 | 7.715 | 7.859 | 7.666 | 7.734 | 97,643 | +0.05(+0.63%) |
Aug 10, 2009 | 7.638 | 7.763 | 7.570 | 7.686 | 120,522 | +0.05(+0.63%) |
Aug 07, 2009 | 7.541 | 7.647 | 7.339 | 7.638 | 101,488 | +0.30(+4.07%) |
Aug 06, 2009 | 7.396 | 7.474 | 7.329 | 7.339 | 113,216 | -0.06(-0.78%) |
Aug 05, 2009 | 7.435 | 7.512 | 7.339 | 7.396 | 106,499 | -0.09(-1.16%) |
Aug 04, 2009 | 7.589 | 7.589 | 7.329 | 7.483 | 113,205 | -0.04(-0.51%) |