Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.03 | 10.12 | 9.726 | 9.763 | 620,199 | -0.33(-3.23%) |
Oct 29, 2009 | 9.915 | 10.17 | 9.867 | 10.09 | 269,851 | +0.31(+3.12%) |
Oct 28, 2009 | 9.815 | 9.927 | 9.622 | 9.783 | 444,660 | -0.08(-0.82%) |
Oct 27, 2009 | 9.996 | 10.14 | 9.815 | 9.863 | 304,141 | -0.07(-0.69%) |
Oct 26, 2009 | 10.15 | 10.39 | 9.925 | 9.931 | 274,426 | -0.23(-2.22%) |
Oct 23, 2009 | 10.20 | 10.25 | 10.08 | 10.16 | 343,493 | -0.07(-0.67%) |
Oct 22, 2009 | 10.24 | 10.36 | 9.899 | 10.22 | 273,250 | -0.02(-0.16%) |
Oct 21, 2009 | 10.83 | 10.83 | 10.20 | 10.24 | 474,684 | -0.59(-5.45%) |
Oct 20, 2009 | 10.80 | 10.96 | 10.80 | 10.83 | 321,453 | -0.20(-1.79%) |
Oct 19, 2009 | 10.94 | 11.06 | 10.86 | 11.03 | 215,372 | +0.17(+1.59%) |
Oct 16, 2009 | 10.86 | 10.95 | 10.42 | 10.86 | 277,477 | -0.06(-0.52%) |
Oct 15, 2009 | 10.84 | 10.96 | 10.70 | 10.91 | 155,738 | +0.03(+0.26%) |
Oct 14, 2009 | 10.83 | 10.88 | 10.74 | 10.88 | 154,750 | +0.22(+2.03%) |
Oct 13, 2009 | 10.61 | 10.67 | 10.38 | 10.67 | 366,707 | +0.06(+0.53%) |
Oct 12, 2009 | 10.81 | 10.81 | 10.53 | 10.61 | 119,228 | -0.04(-0.38%) |
Oct 09, 2009 | 10.63 | 10.76 | 10.58 | 10.65 | 122,739 | +0.02(+0.19%) |
Oct 08, 2009 | 10.55 | 10.68 | 10.41 | 10.63 | 296,287 | +0.18(+1.73%) |
Oct 07, 2009 | 10.41 | 10.55 | 10.33 | 10.45 | 217,004 | -0.03(-0.27%) |
Oct 06, 2009 | 10.35 | 10.54 | 10.31 | 10.48 | 209,244 | +0.23(+2.24%) |
Oct 05, 2009 | 9.980 | 10.28 | 9.951 | 10.25 | 246,851 | +0.28(+2.82%) |
Oct 02, 2009 | 9.867 | 10.12 | 9.867 | 9.968 | 212,528 | +0.02(+0.16%) |
Oct 01, 2009 | 10.31 | 10.31 | 9.939 | 9.951 | 353,149 | -0.38(-3.66%) |
Sep 30, 2009 | 10.65 | 10.65 | 10.18 | 10.33 | 439,517 | -0.27(-2.50%) |
Sep 29, 2009 | 10.82 | 10.84 | 10.58 | 10.59 | 237,372 | -0.23(-2.08%) |
Sep 28, 2009 | 10.56 | 10.85 | 10.51 | 10.82 | 260,476 | +0.29(+2.71%) |
Sep 25, 2009 | 10.51 | 10.61 | 10.32 | 10.53 | 291,375 | -0.04(-0.38%) |
Sep 24, 2009 | 10.87 | 10.98 | 10.53 | 10.57 | 155,265 | -0.29(-2.66%) |
Sep 23, 2009 | 10.87 | 11.15 | 10.85 | 10.86 | 286,252 | +0.04(+0.41%) |
Sep 22, 2009 | 10.84 | 10.87 | 10.69 | 10.82 | 141,914 | +0.10(+0.90%) |
Sep 21, 2009 | 10.82 | 10.83 | 10.63 | 10.72 | 427,172 | -0.20(-1.87%) |
Sep 18, 2009 | 11.13 | 11.24 | 10.92 | 10.93 | 283,889 | -0.16(-1.45%) |
Sep 17, 2009 | 11.25 | 11.34 | 11.04 | 11.09 | 413,584 | -0.01(-0.07%) |
Sep 16, 2009 | 11.05 | 11.33 | 11.02 | 11.10 | 198,543 | +0.07(+0.66%) |
Sep 15, 2009 | 10.75 | 11.09 | 10.71 | 11.02 | 232,729 | +0.27(+2.50%) |
Sep 14, 2009 | 10.54 | 10.83 | 10.49 | 10.76 | 371,061 | +0.16(+1.56%) |
Sep 11, 2009 | 10.45 | 11.18 | 10.39 | 10.59 | 613,135 | +0.23(+2.21%) |
Sep 10, 2009 | 10.12 | 10.37 | 10.04 | 10.36 | 446,335 | +0.24(+2.34%) |
Sep 09, 2009 | 9.879 | 10.20 | 9.742 | 10.12 | 274,770 | +0.25(+2.48%) |
Sep 08, 2009 | 9.791 | 9.964 | 9.746 | 9.879 | 187,384 | +0.13(+1.36%) |
Sep 04, 2009 | 9.694 | 9.763 | 9.437 | 9.746 | 203,161 | +0.05(+0.54%) |
Sep 03, 2009 | 9.618 | 9.722 | 9.397 | 9.694 | 208,706 | +0.10(+1.09%) |
Sep 02, 2009 | 9.409 | 9.670 | 9.292 | 9.590 | 489,871 | +0.18(+1.88%) |
Sep 01, 2009 | 9.626 | 9.811 | 9.369 | 9.413 | 291,353 | -0.25(-2.58%) |
Aug 31, 2009 | 9.658 | 9.738 | 9.505 | 9.662 | 349,860 | -0.10(-1.03%) |
Aug 28, 2009 | 9.923 | 9.980 | 9.658 | 9.763 | 149,707 | -0.05(-0.49%) |
Aug 27, 2009 | 9.831 | 9.907 | 9.445 | 9.811 | 208,711 | -0.02(-0.20%) |
Aug 26, 2009 | 9.935 | 9.962 | 9.734 | 9.831 | 374,405 | -0.10(-1.01%) |
Aug 25, 2009 | 10.02 | 10.14 | 9.831 | 9.931 | 383,805 | -0.06(-0.60%) |
Aug 24, 2009 | 10.12 | 10.33 | 9.915 | 9.992 | 286,297 | -0.07(-0.72%) |
Aug 21, 2009 | 9.923 | 10.09 | 9.875 | 10.06 | 375,756 | +0.27(+2.71%) |
Aug 20, 2009 | 9.907 | 9.951 | 9.751 | 9.799 | 273,426 | -0.10(-1.06%) |
Aug 19, 2009 | 9.546 | 9.915 | 9.546 | 9.903 | 196,881 | +0.20(+2.07%) |
Aug 18, 2009 | 9.501 | 9.738 | 9.353 | 9.702 | 263,026 | +0.28(+2.94%) |
Aug 17, 2009 | 9.513 | 9.594 | 9.377 | 9.425 | 192,693 | -0.28(-2.90%) |
Aug 14, 2009 | 9.976 | 9.976 | 9.501 | 9.706 | 225,061 | -0.27(-2.70%) |
Aug 13, 2009 | 9.980 | 10.02 | 9.807 | 9.976 | 178,581 | +0.01(+0.12%) |
Aug 12, 2009 | 9.903 | 10.10 | 9.839 | 9.964 | 263,337 | +0.04(+0.41%) |
Aug 11, 2009 | 9.871 | 9.956 | 9.702 | 9.923 | 269,376 | +0.03(+0.28%) |
Aug 10, 2009 | 9.767 | 10.01 | 9.730 | 9.895 | 291,559 | -0.01(-0.08%) |
Aug 07, 2009 | 9.919 | 9.960 | 9.718 | 9.903 | 431,130 | +0.10(+0.98%) |
Aug 06, 2009 | 9.767 | 9.956 | 9.670 | 9.807 | 470,168 | -0.04(-0.41%) |
Aug 05, 2009 | 9.903 | 9.939 | 9.626 | 9.847 | 601,640 | -0.10(-0.97%) |
Aug 04, 2009 | 10.61 | 10.67 | 9.546 | 9.943 | 1,087,285 | -0.55(-5.21%) |