Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.890 | 7.930 | 7.660 | 7.800 | 42,067 | -0.12(-1.52%) |
Oct 29, 2009 | 8.060 | 8.190 | 7.780 | 7.920 | 98,142 | -2.43(-23.48%) |
Oct 28, 2009 | 10.47 | 10.47 | 10.30 | 10.35 | 121,490 | -0.05(-0.48%) |
Oct 27, 2009 | 10.46 | 10.46 | 10.34 | 10.40 | 12,349 | -0.10(-0.95%) |
Oct 26, 2009 | 10.68 | 10.75 | 10.47 | 10.50 | 5,222 | -0.26(-2.42%) |
Oct 23, 2009 | 10.82 | 10.82 | 10.76 | 10.76 | 61,620 | -0.09(-0.83%) |
Oct 22, 2009 | 10.79 | 10.95 | 10.65 | 10.85 | 24,432 | +0.00(+0.00%) |
Oct 21, 2009 | 10.81 | 10.99 | 10.81 | 10.85 | 171,559 | -0.15(-1.36%) |
Oct 20, 2009 | 10.75 | 11.00 | 10.75 | 11.00 | 373,122 | +0.04(+0.36%) |
Oct 19, 2009 | 10.85 | 10.99 | 10.85 | 10.96 | 77,344 | +0.16(+1.48%) |
Oct 16, 2009 | 10.70 | 10.81 | 10.68 | 10.80 | 19,954 | -0.05(-0.46%) |
Oct 15, 2009 | 10.85 | 10.88 | 10.75 | 10.85 | 4,041 | +0.01(+0.09%) |
Oct 14, 2009 | 10.79 | 10.92 | 10.79 | 10.84 | 74,140 | +0.13(+1.21%) |
Oct 13, 2009 | 10.73 | 10.73 | 10.64 | 10.71 | 2,887 | +0.00(+0.00%) |
Oct 12, 2009 | 10.75 | 10.76 | 10.56 | 10.71 | 2,699 | +0.03(+0.28%) |
Oct 09, 2009 | 10.65 | 10.68 | 10.60 | 10.68 | 6,163 | -0.03(-0.28%) |
Oct 08, 2009 | 10.67 | 10.73 | 10.64 | 10.71 | 3,389 | +0.03(+0.28%) |
Oct 07, 2009 | 10.57 | 10.68 | 10.57 | 10.68 | 3,035 | -0.02(-0.19%) |
Oct 06, 2009 | 10.72 | 10.82 | 10.70 | 10.70 | 6,518 | +0.10(+0.94%) |
Oct 05, 2009 | 10.63 | 10.65 | 10.59 | 10.60 | 2,660 | -0.05(-0.47%) |
Oct 02, 2009 | 10.49 | 10.70 | 10.49 | 10.65 | 7,247 | +0.00(+0.00%) |
Oct 01, 2009 | 10.70 | 10.80 | 10.64 | 10.65 | 2,447 | -0.29(-2.65%) |
Sep 30, 2009 | 10.84 | 10.94 | 10.75 | 10.94 | 3,076 | -0.05(-0.45%) |
Sep 29, 2009 | 10.83 | 11.10 | 10.83 | 10.99 | 6,560 | +0.08(+0.73%) |
Sep 28, 2009 | 10.77 | 10.91 | 10.77 | 10.91 | 9,589 | +0.09(+0.83%) |
Sep 25, 2009 | 10.73 | 10.85 | 10.73 | 10.82 | 8,499 | +0.05(+0.46%) |
Sep 24, 2009 | 10.97 | 10.97 | 10.77 | 10.77 | 16,791 | -0.08(-0.74%) |
Sep 23, 2009 | 10.95 | 10.95 | 10.76 | 10.85 | 32,661 | -0.10(-0.91%) |
Sep 22, 2009 | 11.07 | 11.07 | 10.95 | 10.95 | 8,188 | +0.02(+0.18%) |
Sep 21, 2009 | 10.77 | 10.93 | 10.77 | 10.93 | 15,595 | +0.10(+0.92%) |
Sep 18, 2009 | 10.77 | 10.90 | 10.75 | 10.83 | 9,727 | +0.25(+2.36%) |
Sep 17, 2009 | 10.53 | 10.59 | 10.47 | 10.58 | 4,057 | -0.08(-0.75%) |
Sep 16, 2009 | 10.56 | 10.66 | 10.50 | 10.66 | 6,625 | -0.02(-0.19%) |
Sep 15, 2009 | 10.57 | 10.68 | 10.57 | 10.68 | 9,881 | +0.06(+0.56%) |
Sep 14, 2009 | 10.49 | 10.62 | 10.49 | 10.62 | 5,876 | +0.02(+0.19%) |
Sep 11, 2009 | 10.56 | 10.66 | 10.52 | 10.60 | 4,081 | +0.10(+0.95%) |
Sep 10, 2009 | 10.45 | 10.60 | 10.45 | 10.50 | 7,257 | -0.06(-0.57%) |
Sep 09, 2009 | 10.53 | 10.57 | 10.49 | 10.56 | 7,264 | +0.03(+0.28%) |
Sep 08, 2009 | 10.47 | 10.56 | 10.40 | 10.53 | 3,867 | +0.45(+4.46%) |
Sep 04, 2009 | 10.00 | 10.15 | 9.980 | 10.08 | 5,225 | +0.35(+3.60%) |
Sep 03, 2009 | 9.720 | 9.840 | 9.710 | 9.730 | 6,828 | -0.17(-1.72%) |
Sep 02, 2009 | 9.710 | 9.910 | 9.710 | 9.900 | 5,055 | +0.04(+0.41%) |
Sep 01, 2009 | 9.820 | 9.870 | 9.790 | 9.860 | 3,414 | +0.00(+0.00%) |
Aug 31, 2009 | 9.900 | 9.900 | 9.790 | 9.860 | 6,887 | +0.02(+0.20%) |
Aug 28, 2009 | 9.810 | 9.900 | 9.750 | 9.840 | 6,867 | +0.03(+0.31%) |
Aug 27, 2009 | 9.620 | 9.810 | 9.620 | 9.810 | 13,747 | +0.09(+0.93%) |
Aug 26, 2009 | 9.730 | 9.740 | 9.650 | 9.720 | 2,742 | -0.11(-1.12%) |
Aug 25, 2009 | 9.830 | 9.860 | 9.750 | 9.830 | 25,773 | -0.06(-0.61%) |
Aug 24, 2009 | 9.970 | 9.980 | 9.880 | 9.890 | 33,238 | -0.06(-0.60%) |
Aug 21, 2009 | 9.890 | 10.04 | 9.890 | 9.950 | 5,503 | -0.40(-3.86%) |
Aug 20, 2009 | 10.29 | 10.37 | 10.29 | 10.35 | 2,986 | +0.00(+0.00%) |
Aug 19, 2009 | 10.21 | 10.38 | 10.21 | 10.35 | 10,901 | +0.25(+2.48%) |
Aug 18, 2009 | 10.12 | 10.19 | 10.09 | 10.10 | 8,499 | -0.05(-0.49%) |
Aug 17, 2009 | 10.04 | 10.15 | 10.04 | 10.15 | 10,362 | -0.19(-1.84%) |
Aug 14, 2009 | 10.35 | 10.44 | 10.30 | 10.34 | 15,177 | +0.13(+1.27%) |
Aug 13, 2009 | 10.05 | 10.22 | 10.05 | 10.21 | 51,524 | +0.23(+2.30%) |
Aug 12, 2009 | 9.840 | 10.05 | 9.840 | 9.980 | 269,926 | +0.26(+2.67%) |
Aug 11, 2009 | 9.750 | 9.770 | 9.690 | 9.720 | 26,081 | -0.08(-0.82%) |
Aug 10, 2009 | 9.780 | 9.900 | 9.770 | 9.800 | 4,987 | +0.08(+0.82%) |
Aug 07, 2009 | 9.750 | 9.800 | 9.720 | 9.720 | 4,144 | -0.15(-1.52%) |
Aug 06, 2009 | 9.890 | 9.940 | 9.780 | 9.870 | 7,676 | +0.02(+0.20%) |
Aug 05, 2009 | 9.810 | 9.930 | 9.810 | 9.850 | 3,821 | -0.05(-0.51%) |
Aug 04, 2009 | 9.970 | 9.970 | 9.840 | 9.900 | 1,144 | -0.20(-1.98%) |