Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.268 | 9.275 | 8.818 | 8.943 | 2,077,816 | -0.32(-3.44%) |
Oct 29, 2009 | 9.206 | 9.462 | 9.171 | 9.261 | 1,974,006 | +0.28(+3.08%) |
Oct 28, 2009 | 9.413 | 9.461 | 8.846 | 8.984 | 2,597,732 | -0.50(-5.26%) |
Oct 27, 2009 | 9.683 | 9.863 | 9.323 | 9.483 | 2,077,346 | -0.15(-1.58%) |
Oct 26, 2009 | 10.04 | 10.15 | 9.538 | 9.635 | 2,008,479 | -0.31(-3.13%) |
Oct 23, 2009 | 10.11 | 10.16 | 9.870 | 9.946 | 1,695,315 | -0.32(-3.10%) |
Oct 22, 2009 | 10.33 | 10.44 | 9.905 | 10.26 | 2,312,797 | -0.11(-1.07%) |
Oct 21, 2009 | 10.29 | 10.75 | 10.29 | 10.38 | 3,958,916 | +0.00(+0.00%) |
Oct 20, 2009 | 10.21 | 10.38 | 10.17 | 10.38 | 2,969,823 | +0.39(+3.95%) |
Oct 19, 2009 | 9.926 | 10.05 | 9.815 | 9.981 | 1,420,127 | +0.03(+0.35%) |
Oct 16, 2009 | 9.995 | 10.03 | 9.774 | 9.946 | 1,762,911 | -0.12(-1.17%) |
Oct 15, 2009 | 9.773 | 10.07 | 9.690 | 10.06 | 2,415,700 | +0.26(+2.68%) |
Oct 14, 2009 | 9.891 | 9.953 | 9.759 | 9.801 | 1,785,237 | +0.04(+0.43%) |
Oct 13, 2009 | 9.628 | 9.863 | 9.621 | 9.759 | 1,611,236 | +0.14(+1.44%) |
Oct 12, 2009 | 9.690 | 9.849 | 9.538 | 9.621 | 1,272,070 | -0.06(-0.57%) |
Oct 09, 2009 | 9.919 | 9.926 | 9.552 | 9.676 | 1,752,165 | -0.23(-2.31%) |
Oct 08, 2009 | 9.974 | 10.11 | 9.753 | 9.905 | 4,209,050 | -0.01(-0.07%) |
Oct 07, 2009 | 9.192 | 9.919 | 9.192 | 9.912 | 4,707,293 | +0.68(+7.35%) |
Oct 06, 2009 | 8.929 | 9.254 | 8.929 | 9.233 | 3,824,968 | +0.50(+5.71%) |
Oct 05, 2009 | 8.797 | 8.967 | 8.706 | 8.735 | 1,908,806 | +0.01(+0.08%) |
Oct 02, 2009 | 8.825 | 8.977 | 8.514 | 8.728 | 2,092,252 | -0.17(-1.87%) |
Oct 01, 2009 | 9.047 | 9.275 | 8.846 | 8.894 | 2,799,040 | -0.10(-1.15%) |
Sep 30, 2009 | 9.005 | 9.150 | 8.846 | 8.998 | 3,383,861 | +0.15(+1.72%) |
Sep 29, 2009 | 8.500 | 8.929 | 8.500 | 8.846 | 3,197,508 | +0.40(+4.80%) |
Sep 28, 2009 | 8.507 | 8.507 | 8.341 | 8.441 | 2,396,680 | +0.13(+1.54%) |
Sep 25, 2009 | 8.569 | 8.610 | 8.257 | 8.313 | 4,968,052 | -0.30(-3.53%) |
Sep 24, 2009 | 9.095 | 9.178 | 8.514 | 8.617 | 4,404,868 | -0.46(-5.03%) |
Sep 23, 2009 | 9.711 | 9.746 | 9.005 | 9.074 | 3,352,266 | -0.64(-6.56%) |
Sep 22, 2009 | 9.579 | 9.732 | 9.420 | 9.711 | 1,301,182 | +0.19(+1.96%) |
Sep 21, 2009 | 9.489 | 9.663 | 9.337 | 9.524 | 1,321,609 | -0.17(-1.78%) |
Sep 18, 2009 | 10.03 | 10.04 | 9.607 | 9.697 | 2,012,077 | -0.31(-3.11%) |
Sep 17, 2009 | 10.04 | 10.35 | 9.842 | 10.01 | 1,686,709 | +0.10(+0.98%) |
Sep 16, 2009 | 9.773 | 10.15 | 9.718 | 9.912 | 2,791,505 | +0.21(+2.21%) |
Sep 15, 2009 | 9.503 | 9.718 | 9.344 | 9.697 | 1,897,055 | +0.19(+2.04%) |
Sep 14, 2009 | 9.310 | 9.538 | 9.136 | 9.503 | 1,410,943 | +0.09(+0.96%) |
Sep 11, 2009 | 9.566 | 9.877 | 9.386 | 9.413 | 3,711,452 | -0.11(-1.16%) |
Sep 10, 2009 | 9.462 | 9.573 | 9.310 | 9.524 | 1,879,080 | +0.10(+1.03%) |
Sep 09, 2009 | 9.164 | 9.566 | 9.074 | 9.427 | 2,330,130 | +0.30(+3.26%) |
Sep 08, 2009 | 8.929 | 9.130 | 8.922 | 9.130 | 1,285,503 | +0.35(+3.94%) |
Sep 04, 2009 | 8.790 | 8.818 | 8.652 | 8.783 | 1,485,063 | +0.02(+0.24%) |
Sep 03, 2009 | 8.839 | 8.839 | 8.687 | 8.763 | 902,731 | +0.03(+0.32%) |
Sep 02, 2009 | 8.652 | 8.894 | 8.583 | 8.735 | 1,108,143 | +0.05(+0.56%) |
Sep 01, 2009 | 8.984 | 9.171 | 8.673 | 8.687 | 2,258,552 | -0.30(-3.39%) |
Aug 31, 2009 | 9.178 | 9.268 | 8.929 | 8.991 | 1,838,543 | -0.40(-4.27%) |
Aug 28, 2009 | 9.531 | 9.690 | 9.220 | 9.393 | 1,117,296 | -0.06(-0.66%) |
Aug 27, 2009 | 9.033 | 9.552 | 9.012 | 9.455 | 1,595,584 | +0.32(+3.48%) |
Aug 26, 2009 | 9.102 | 9.220 | 9.019 | 9.136 | 1,353,918 | +0.02(+0.23%) |
Aug 25, 2009 | 9.240 | 9.406 | 9.053 | 9.116 | 1,352,813 | -0.15(-1.57%) |
Aug 24, 2009 | 9.337 | 9.476 | 9.213 | 9.261 | 1,143,170 | +0.01(+0.15%) |
Aug 21, 2009 | 9.199 | 9.413 | 9.178 | 9.247 | 1,054,888 | +0.08(+0.91%) |
Aug 20, 2009 | 8.846 | 9.171 | 8.846 | 9.164 | 1,072,670 | +0.32(+3.60%) |
Aug 19, 2009 | 8.825 | 8.957 | 8.728 | 8.846 | 1,061,612 | -0.18(-1.99%) |
Aug 18, 2009 | 8.908 | 9.101 | 8.908 | 9.026 | 679,192 | +0.25(+2.84%) |
Aug 17, 2009 | 8.943 | 9.060 | 8.666 | 8.776 | 2,175,779 | -0.44(-4.74%) |
Aug 14, 2009 | 9.489 | 9.489 | 9.053 | 9.213 | 1,485,012 | -0.19(-2.06%) |
Aug 13, 2009 | 9.330 | 9.420 | 9.088 | 9.406 | 1,366,203 | +0.21(+2.33%) |
Aug 12, 2009 | 9.067 | 9.297 | 8.929 | 9.192 | 925,809 | +0.17(+1.92%) |
Aug 11, 2009 | 9.109 | 9.185 | 8.915 | 9.019 | 1,116,222 | -0.22(-2.40%) |
Aug 10, 2009 | 9.109 | 9.358 | 9.067 | 9.240 | 1,204,760 | +0.12(+1.37%) |
Aug 07, 2009 | 9.427 | 9.427 | 9.005 | 9.116 | 2,153,029 | -0.12(-1.27%) |
Aug 06, 2009 | 9.683 | 9.753 | 9.116 | 9.233 | 3,592,084 | -0.64(-6.52%) |
Aug 05, 2009 | 9.981 | 10.06 | 9.697 | 9.877 | 1,667,764 | -0.12(-1.25%) |
Aug 04, 2009 | 10.08 | 10.17 | 9.912 | 10.00 | 1,110,721 | -0.16(-1.53%) |