Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.15 | 10.23 | 9.221 | 9.675 | 4,289,001 | -0.48(-4.70%) |
Oct 29, 2009 | 10.09 | 10.16 | 9.966 | 10.15 | 2,186,673 | +0.09(+0.93%) |
Oct 28, 2009 | 10.15 | 10.22 | 10.04 | 10.06 | 3,567,262 | -0.08(-0.80%) |
Oct 27, 2009 | 10.06 | 10.21 | 9.995 | 10.14 | 4,198,038 | +0.12(+1.19%) |
Oct 26, 2009 | 10.08 | 10.23 | 9.974 | 10.02 | 4,347,091 | -0.05(-0.52%) |
Oct 23, 2009 | 10.11 | 10.14 | 10.06 | 10.07 | 4,164,049 | -0.08(-0.75%) |
Oct 22, 2009 | 10.12 | 10.16 | 10.02 | 10.15 | 3,662,125 | +0.05(+0.52%) |
Oct 21, 2009 | 9.998 | 10.15 | 9.960 | 10.10 | 3,239,243 | +0.08(+0.81%) |
Oct 20, 2009 | 9.949 | 10.03 | 9.943 | 10.02 | 2,024,934 | +0.00(+0.03%) |
Oct 19, 2009 | 9.902 | 10.04 | 9.751 | 10.01 | 968,041 | +0.15(+1.57%) |
Oct 16, 2009 | 9.512 | 9.885 | 9.512 | 9.858 | 2,102,835 | -0.08(-0.82%) |
Oct 15, 2009 | 9.713 | 10.02 | 9.658 | 9.940 | 2,182,807 | +0.18(+1.85%) |
Oct 14, 2009 | 9.704 | 9.800 | 9.690 | 9.759 | 1,327,868 | +0.03(+0.33%) |
Oct 13, 2009 | 9.649 | 9.742 | 9.649 | 9.727 | 1,694,484 | +0.09(+0.91%) |
Oct 12, 2009 | 9.593 | 9.640 | 9.558 | 9.640 | 1,316,393 | +0.03(+0.27%) |
Oct 09, 2009 | 9.582 | 9.637 | 9.553 | 9.614 | 796,478 | +0.01(+0.15%) |
Oct 08, 2009 | 9.506 | 9.637 | 9.500 | 9.599 | 1,136,260 | +0.10(+1.01%) |
Oct 07, 2009 | 9.687 | 9.698 | 9.459 | 9.503 | 2,770,275 | -0.29(-2.94%) |
Oct 06, 2009 | 9.690 | 9.853 | 9.637 | 9.791 | 1,275,235 | +0.12(+1.27%) |
Oct 05, 2009 | 9.518 | 9.672 | 9.387 | 9.669 | 1,127,879 | +0.21(+2.19%) |
Oct 02, 2009 | 9.442 | 9.515 | 9.349 | 9.462 | 1,569,316 | -0.02(-0.18%) |
Oct 01, 2009 | 9.628 | 9.631 | 9.465 | 9.480 | 834,683 | -0.15(-1.60%) |
Sep 30, 2009 | 9.803 | 9.803 | 9.512 | 9.634 | 1,798,244 | -0.13(-1.37%) |
Sep 29, 2009 | 9.730 | 9.821 | 9.692 | 9.768 | 1,186,126 | +0.03(+0.33%) |
Sep 28, 2009 | 9.573 | 9.762 | 9.573 | 9.736 | 831,325 | +0.18(+1.83%) |
Sep 25, 2009 | 9.558 | 9.658 | 9.547 | 9.561 | 945,740 | -0.02(-0.21%) |
Sep 24, 2009 | 9.579 | 9.634 | 9.538 | 9.582 | 1,675,713 | +0.03(+0.27%) |
Sep 23, 2009 | 9.631 | 9.710 | 9.553 | 9.556 | 1,062,293 | -0.06(-0.58%) |
Sep 22, 2009 | 9.617 | 9.684 | 9.547 | 9.611 | 1,266,074 | +0.01(+0.12%) |
Sep 21, 2009 | 9.582 | 9.643 | 9.521 | 9.599 | 1,467,530 | -0.03(-0.33%) |
Sep 18, 2009 | 9.561 | 9.675 | 9.398 | 9.631 | 2,673,015 | +0.12(+1.22%) |
Sep 17, 2009 | 9.506 | 9.579 | 9.445 | 9.515 | 1,160,628 | +0.04(+0.44%) |
Sep 16, 2009 | 9.427 | 9.582 | 9.398 | 9.473 | 1,369,662 | +0.03(+0.27%) |
Sep 15, 2009 | 9.378 | 9.459 | 9.288 | 9.448 | 1,367,066 | +0.09(+0.96%) |
Sep 14, 2009 | 9.078 | 9.360 | 9.078 | 9.358 | 2,533,951 | +0.25(+2.78%) |
Sep 11, 2009 | 9.046 | 9.122 | 8.988 | 9.104 | 1,843,743 | +0.07(+0.74%) |
Sep 10, 2009 | 9.110 | 9.119 | 9.014 | 9.037 | 1,135,371 | -0.08(-0.83%) |
Sep 09, 2009 | 9.139 | 9.171 | 9.087 | 9.113 | 1,149,369 | -0.06(-0.67%) |
Sep 08, 2009 | 9.031 | 9.200 | 8.991 | 9.174 | 1,334,327 | +0.16(+1.78%) |
Sep 04, 2009 | 9.011 | 9.020 | 8.929 | 9.014 | 533,258 | +0.03(+0.29%) |
Sep 03, 2009 | 8.926 | 8.991 | 8.862 | 8.988 | 1,227,487 | +0.03(+0.33%) |
Sep 02, 2009 | 9.113 | 9.151 | 8.932 | 8.959 | 1,885,821 | -0.17(-1.91%) |
Sep 01, 2009 | 9.154 | 9.238 | 9.059 | 9.133 | 2,332,210 | +0.02(+0.26%) |
Aug 31, 2009 | 9.212 | 9.238 | 9.092 | 9.110 | 2,089,503 | -0.14(-1.51%) |
Aug 28, 2009 | 9.433 | 9.433 | 9.174 | 9.250 | 1,862,593 | -0.10(-1.03%) |
Aug 27, 2009 | 9.317 | 9.398 | 9.232 | 9.346 | 1,124,362 | +0.02(+0.22%) |
Aug 26, 2009 | 9.340 | 9.419 | 9.276 | 9.325 | 1,302,237 | -0.04(-0.44%) |
Aug 25, 2009 | 9.366 | 9.591 | 9.352 | 9.366 | 2,582,279 | +0.08(+0.85%) |
Aug 24, 2009 | 9.349 | 9.392 | 9.212 | 9.288 | 1,870,995 | -0.07(-0.72%) |
Aug 21, 2009 | 9.206 | 9.355 | 9.151 | 9.355 | 1,226,145 | +0.20(+2.16%) |
Aug 20, 2009 | 9.060 | 9.162 | 9.046 | 9.157 | 988,169 | +0.04(+0.45%) |
Aug 19, 2009 | 9.005 | 9.145 | 8.996 | 9.116 | 1,066,627 | +0.07(+0.77%) |
Aug 18, 2009 | 9.092 | 9.113 | 8.996 | 9.046 | 1,060,831 | +0.06(+0.64%) |
Aug 17, 2009 | 8.996 | 9.139 | 8.961 | 8.988 | 1,534,894 | -0.11(-1.18%) |
Aug 14, 2009 | 9.020 | 9.107 | 8.967 | 9.095 | 1,079,767 | +0.02(+0.26%) |
Aug 13, 2009 | 9.113 | 9.142 | 9.021 | 9.072 | 1,029,451 | -0.03(-0.35%) |
Aug 12, 2009 | 9.023 | 9.197 | 8.932 | 9.104 | 1,245,864 | +0.09(+1.03%) |
Aug 11, 2009 | 8.967 | 9.043 | 8.900 | 9.011 | 1,175,925 | +0.04(+0.45%) |
Aug 10, 2009 | 9.011 | 9.011 | 8.897 | 8.970 | 1,080,704 | -0.08(-0.87%) |
Aug 07, 2009 | 8.991 | 9.084 | 8.900 | 9.049 | 1,431,821 | +0.15(+1.70%) |
Aug 06, 2009 | 8.833 | 8.944 | 8.772 | 8.897 | 1,586,116 | +0.07(+0.76%) |
Aug 05, 2009 | 8.810 | 8.947 | 8.737 | 8.830 | 1,871,002 | +0.02(+0.23%) |
Aug 04, 2009 | 8.877 | 8.970 | 8.798 | 8.810 | 1,208,753 | -0.13(-1.47%) |