Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.647 | 9.900 | 9.533 | 9.773 | 268,483 | +0.07(+0.76%) |
Oct 29, 2009 | 9.500 | 9.752 | 9.300 | 9.700 | 206,940 | +0.33(+3.49%) |
Oct 28, 2009 | 9.433 | 9.553 | 9.213 | 9.373 | 367,629 | -0.05(-0.50%) |
Oct 27, 2009 | 9.433 | 9.620 | 9.393 | 9.420 | 359,050 | +0.04(+0.43%) |
Oct 26, 2009 | 9.407 | 9.680 | 9.307 | 9.380 | 204,529 | -0.03(-0.35%) |
Oct 23, 2009 | 9.693 | 10.60 | 9.367 | 9.413 | 510,295 | -0.53(-5.36%) |
Oct 22, 2009 | 9.720 | 9.987 | 9.507 | 9.947 | 169,671 | +0.16(+1.63%) |
Oct 21, 2009 | 10.04 | 10.24 | 9.733 | 9.787 | 150,438 | -0.35(-3.42%) |
Oct 20, 2009 | 10.07 | 10.27 | 9.900 | 10.13 | 295,060 | +0.13(+1.33%) |
Oct 19, 2009 | 10.09 | 10.25 | 9.867 | 10.00 | 292,777 | -0.03(-0.27%) |
Oct 16, 2009 | 10.62 | 10.62 | 10.03 | 10.03 | 290,752 | -0.65(-6.12%) |
Oct 15, 2009 | 10.69 | 10.97 | 10.58 | 10.68 | 134,899 | -0.13(-1.23%) |
Oct 14, 2009 | 10.47 | 10.91 | 10.33 | 10.81 | 132,630 | +0.45(+4.38%) |
Oct 13, 2009 | 10.61 | 10.67 | 10.27 | 10.36 | 87,688 | -0.29(-2.75%) |
Oct 12, 2009 | 10.89 | 10.97 | 10.43 | 10.65 | 54,339 | -0.29(-2.68%) |
Oct 09, 2009 | 10.67 | 11.11 | 10.67 | 10.95 | 109,774 | +0.31(+2.88%) |
Oct 08, 2009 | 10.85 | 11.07 | 10.64 | 10.64 | 169,537 | -0.15(-1.42%) |
Oct 07, 2009 | 10.78 | 10.95 | 10.65 | 10.79 | 121,296 | -0.01(-0.06%) |
Oct 06, 2009 | 10.70 | 11.04 | 10.66 | 10.80 | 117,312 | +0.15(+1.38%) |
Oct 05, 2009 | 10.41 | 10.69 | 10.41 | 10.65 | 278,976 | +0.19(+1.85%) |
Oct 02, 2009 | 10.13 | 10.47 | 9.913 | 10.46 | 181,690 | +0.25(+2.48%) |
Oct 01, 2009 | 10.69 | 10.82 | 10.18 | 10.21 | 221,629 | -0.51(-4.79%) |
Sep 30, 2009 | 11.00 | 11.00 | 10.39 | 10.72 | 228,705 | -0.10(-0.92%) |
Sep 29, 2009 | 10.87 | 11.29 | 10.81 | 10.82 | 187,573 | -0.09(-0.79%) |
Sep 28, 2009 | 11.00 | 11.32 | 10.91 | 10.91 | 122,245 | +0.01(+0.06%) |
Sep 25, 2009 | 10.89 | 10.99 | 10.45 | 10.90 | 181,596 | -0.07(-0.61%) |
Sep 24, 2009 | 11.33 | 11.40 | 10.41 | 10.97 | 488,100 | -0.36(-3.18%) |
Sep 23, 2009 | 11.85 | 11.97 | 11.29 | 11.33 | 223,311 | -0.51(-4.34%) |
Sep 22, 2009 | 12.07 | 12.14 | 11.81 | 11.84 | 140,175 | -0.16(-1.33%) |
Sep 21, 2009 | 12.07 | 12.43 | 11.93 | 12.00 | 108,711 | -0.17(-1.37%) |
Sep 18, 2009 | 12.24 | 12.66 | 12.13 | 12.17 | 247,993 | -0.04(-0.33%) |
Sep 17, 2009 | 12.85 | 12.89 | 12.01 | 12.21 | 240,520 | -0.63(-4.88%) |
Sep 16, 2009 | 13.33 | 13.33 | 12.69 | 12.83 | 258,139 | -0.45(-3.41%) |
Sep 15, 2009 | 12.97 | 13.33 | 12.97 | 13.29 | 180,868 | +0.36(+2.78%) |
Sep 14, 2009 | 12.66 | 13.27 | 12.29 | 12.93 | 168,814 | +0.12(+0.94%) |
Sep 11, 2009 | 12.75 | 13.02 | 12.53 | 12.81 | 127,119 | +0.12(+0.95%) |
Sep 10, 2009 | 12.91 | 13.19 | 12.36 | 12.69 | 174,222 | -0.27(-2.11%) |
Sep 09, 2009 | 13.12 | 13.22 | 12.75 | 12.96 | 158,115 | -0.14(-1.07%) |
Sep 08, 2009 | 12.58 | 13.11 | 12.09 | 13.10 | 423,282 | +0.61(+4.86%) |
Sep 04, 2009 | 11.91 | 12.53 | 11.91 | 12.49 | 133,441 | +0.37(+3.02%) |
Sep 03, 2009 | 11.95 | 12.15 | 11.76 | 12.13 | 70,204 | +0.21(+1.79%) |
Sep 02, 2009 | 11.83 | 12.09 | 11.63 | 11.91 | 154,500 | +0.01(+0.11%) |
Sep 01, 2009 | 11.68 | 12.45 | 11.65 | 11.90 | 123,001 | +0.10(+0.85%) |
Aug 31, 2009 | 11.75 | 11.89 | 11.49 | 11.80 | 199,128 | -0.10(-0.84%) |
Aug 28, 2009 | 12.13 | 12.15 | 11.55 | 11.90 | 126,063 | -0.11(-0.94%) |
Aug 27, 2009 | 12.05 | 12.21 | 11.77 | 12.01 | 133,996 | -0.14(-1.15%) |
Aug 26, 2009 | 12.22 | 12.49 | 11.95 | 12.15 | 149,580 | -0.05(-0.38%) |
Aug 25, 2009 | 12.11 | 12.34 | 11.77 | 12.20 | 209,491 | +0.13(+1.10%) |
Aug 24, 2009 | 12.37 | 12.52 | 12.00 | 12.07 | 68,346 | -0.40(-3.21%) |
Aug 21, 2009 | 12.72 | 12.72 | 12.15 | 12.47 | 129,102 | -0.12(-0.95%) |
Aug 20, 2009 | 12.23 | 12.59 | 12.03 | 12.59 | 48,775 | +0.35(+2.89%) |
Aug 19, 2009 | 12.14 | 12.43 | 11.51 | 12.23 | 51,933 | -0.08(-0.65%) |
Aug 18, 2009 | 12.29 | 12.50 | 12.28 | 12.31 | 87,259 | +0.14(+1.15%) |
Aug 17, 2009 | 12.34 | 12.54 | 12.06 | 12.17 | 81,040 | -0.38(-3.03%) |
Aug 14, 2009 | 13.07 | 13.07 | 12.31 | 12.55 | 120,622 | -0.49(-3.78%) |
Aug 13, 2009 | 12.65 | 13.27 | 12.34 | 13.05 | 268,840 | +0.51(+4.10%) |
Aug 12, 2009 | 12.64 | 13.00 | 12.45 | 12.53 | 153,747 | -0.13(-1.00%) |
Aug 11, 2009 | 12.20 | 12.77 | 12.06 | 12.66 | 376,908 | +0.35(+2.82%) |
Aug 10, 2009 | 12.09 | 12.37 | 12.01 | 12.31 | 171,226 | +0.09(+0.71%) |
Aug 07, 2009 | 11.97 | 12.44 | 11.97 | 12.23 | 342,918 | +0.51(+4.32%) |
Aug 06, 2009 | 12.31 | 12.31 | 11.46 | 11.72 | 154,030 | -0.49(-4.04%) |
Aug 05, 2009 | 12.47 | 12.47 | 12.16 | 12.21 | 151,249 | -0.21(-1.72%) |
Aug 04, 2009 | 12.33 | 12.53 | 12.06 | 12.43 | 221,022 | +0.04(+0.32%) |