Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.842 | 9.990 | 9.694 | 9.741 | 8,898,385 | -0.42(-4.13%) |
Oct 29, 2009 | 9.749 | 10.17 | 9.663 | 10.16 | 7,123,224 | +0.50(+5.15%) |
Oct 28, 2009 | 9.617 | 9.694 | 9.430 | 9.663 | 6,847,745 | +0.06(+0.65%) |
Oct 27, 2009 | 9.407 | 9.663 | 9.360 | 9.601 | 7,832,292 | +0.23(+2.41%) |
Oct 26, 2009 | 9.453 | 9.609 | 9.337 | 9.375 | 3,935,190 | -0.02(-0.17%) |
Oct 23, 2009 | 9.453 | 9.461 | 9.375 | 9.391 | 3,899,909 | -0.21(-2.19%) |
Oct 22, 2009 | 9.554 | 9.632 | 9.375 | 9.601 | 5,835,646 | +0.09(+0.98%) |
Oct 21, 2009 | 9.492 | 9.687 | 9.422 | 9.508 | 4,675,581 | +0.05(+0.58%) |
Oct 20, 2009 | 9.484 | 9.515 | 9.430 | 9.453 | 5,229,121 | -0.11(-1.14%) |
Oct 19, 2009 | 9.632 | 9.796 | 9.539 | 9.562 | 6,616,862 | -0.09(-0.97%) |
Oct 16, 2009 | 9.539 | 9.757 | 9.422 | 9.656 | 5,696,948 | +0.07(+0.73%) |
Oct 15, 2009 | 9.570 | 9.593 | 9.267 | 9.586 | 7,591,975 | -0.05(-0.48%) |
Oct 14, 2009 | 9.827 | 10.03 | 9.477 | 9.632 | 9,126,431 | -0.24(-2.44%) |
Oct 13, 2009 | 9.866 | 9.943 | 9.803 | 9.873 | 4,036,455 | -0.02(-0.16%) |
Oct 12, 2009 | 9.936 | 10.01 | 9.866 | 9.889 | 2,918,562 | -0.03(-0.31%) |
Oct 09, 2009 | 9.757 | 9.951 | 9.687 | 9.920 | 4,827,079 | +0.19(+2.00%) |
Oct 08, 2009 | 9.702 | 9.772 | 9.562 | 9.726 | 3,425,715 | +0.07(+0.73%) |
Oct 07, 2009 | 9.780 | 9.819 | 9.632 | 9.656 | 2,727,503 | -0.11(-1.12%) |
Oct 06, 2009 | 9.570 | 9.811 | 9.570 | 9.764 | 4,307,073 | +0.16(+1.62%) |
Oct 05, 2009 | 9.554 | 9.671 | 9.321 | 9.609 | 6,216,908 | +0.02(+0.24%) |
Oct 02, 2009 | 9.531 | 9.679 | 9.352 | 9.586 | 4,190,752 | +0.00(+0.00%) |
Oct 01, 2009 | 9.764 | 9.803 | 9.570 | 9.586 | 4,967,634 | -0.24(-2.45%) |
Sep 30, 2009 | 9.780 | 9.858 | 9.609 | 9.827 | 4,878,513 | +0.01(+0.08%) |
Sep 29, 2009 | 9.951 | 10.08 | 9.803 | 9.819 | 3,814,618 | -0.14(-1.41%) |
Sep 28, 2009 | 9.897 | 10.05 | 9.842 | 9.959 | 3,275,500 | +0.09(+0.87%) |
Sep 25, 2009 | 9.912 | 9.975 | 9.780 | 9.873 | 3,296,730 | -0.04(-0.39%) |
Sep 24, 2009 | 10.11 | 10.15 | 9.850 | 9.912 | 3,765,582 | -0.18(-1.77%) |
Sep 23, 2009 | 10.02 | 10.31 | 9.998 | 10.09 | 5,901,728 | +0.08(+0.78%) |
Sep 22, 2009 | 9.959 | 10.04 | 9.873 | 10.01 | 4,299,524 | +0.09(+0.94%) |
Sep 21, 2009 | 9.819 | 9.998 | 9.726 | 9.920 | 4,668,398 | +0.04(+0.39%) |
Sep 18, 2009 | 9.718 | 9.889 | 9.663 | 9.881 | 6,223,069 | +0.25(+2.58%) |
Sep 17, 2009 | 9.772 | 9.897 | 9.578 | 9.632 | 6,032,116 | -0.30(-2.98%) |
Sep 16, 2009 | 10.04 | 10.08 | 9.788 | 9.928 | 7,609,389 | -0.08(-0.78%) |
Sep 15, 2009 | 9.679 | 10.02 | 9.601 | 10.01 | 6,516,691 | +0.32(+3.29%) |
Sep 14, 2009 | 9.671 | 10.01 | 9.477 | 9.687 | 4,455,848 | -0.23(-2.35%) |
Sep 11, 2009 | 9.881 | 10.00 | 9.803 | 9.920 | 4,749,355 | +0.05(+0.47%) |
Sep 10, 2009 | 9.671 | 9.873 | 9.540 | 9.873 | 3,016,071 | +0.17(+1.76%) |
Sep 09, 2009 | 9.694 | 9.780 | 9.601 | 9.702 | 3,200,269 | +0.01(+0.08%) |
Sep 08, 2009 | 9.508 | 9.726 | 9.445 | 9.694 | 3,928,519 | +0.18(+1.88%) |
Sep 04, 2009 | 9.313 | 9.539 | 9.313 | 9.515 | 3,069,681 | +0.19(+2.09%) |
Sep 03, 2009 | 9.344 | 9.399 | 9.126 | 9.321 | 4,090,178 | +0.00(+0.00%) |
Sep 02, 2009 | 8.986 | 9.391 | 8.986 | 9.321 | 5,609,376 | +0.30(+3.28%) |
Sep 01, 2009 | 9.197 | 9.375 | 9.010 | 9.025 | 4,726,344 | -0.30(-3.25%) |
Aug 31, 2009 | 9.142 | 9.337 | 9.049 | 9.329 | 5,869,223 | +0.16(+1.78%) |
Aug 28, 2009 | 9.391 | 9.430 | 9.088 | 9.165 | 4,997,990 | -0.22(-2.32%) |
Aug 27, 2009 | 9.399 | 9.484 | 9.212 | 9.383 | 3,104,247 | -0.03(-0.33%) |
Aug 26, 2009 | 9.453 | 9.469 | 9.352 | 9.414 | 3,043,138 | -0.08(-0.82%) |
Aug 25, 2009 | 9.477 | 9.562 | 9.360 | 9.492 | 5,920,567 | +0.08(+0.83%) |
Aug 24, 2009 | 9.212 | 9.453 | 9.181 | 9.414 | 5,687,147 | +0.22(+2.37%) |
Aug 21, 2009 | 9.212 | 9.282 | 9.041 | 9.197 | 3,364,806 | +0.13(+1.46%) |
Aug 20, 2009 | 8.940 | 9.088 | 8.901 | 9.064 | 3,528,045 | +0.12(+1.30%) |
Aug 19, 2009 | 8.823 | 8.986 | 8.660 | 8.948 | 5,704,164 | +0.02(+0.17%) |
Aug 18, 2009 | 8.660 | 8.971 | 8.621 | 8.932 | 7,911,178 | +0.36(+4.17%) |
Aug 17, 2009 | 8.675 | 8.722 | 8.535 | 8.574 | 5,784,497 | -0.27(-3.08%) |
Aug 14, 2009 | 8.667 | 8.846 | 8.508 | 8.846 | 6,670,551 | +0.23(+2.62%) |
Aug 13, 2009 | 8.714 | 8.730 | 8.535 | 8.621 | 4,848,822 | -0.05(-0.54%) |
Aug 12, 2009 | 8.683 | 8.753 | 8.597 | 8.667 | 6,314,308 | -0.03(-0.36%) |
Aug 11, 2009 | 8.753 | 8.753 | 8.551 | 8.699 | 7,025,353 | -0.02(-0.18%) |
Aug 10, 2009 | 8.706 | 8.769 | 8.582 | 8.714 | 8,788,981 | -0.04(-0.44%) |
Aug 07, 2009 | 8.691 | 8.804 | 8.636 | 8.753 | 7,766,080 | +0.11(+1.26%) |
Aug 06, 2009 | 8.566 | 8.730 | 8.520 | 8.644 | 5,760,266 | +0.12(+1.46%) |
Aug 05, 2009 | 8.488 | 8.590 | 8.372 | 8.520 | 12,214,221 | -0.30(-3.44%) |
Aug 04, 2009 | 8.699 | 8.901 | 8.699 | 8.823 | 9,230,914 | +0.19(+2.25%) |