Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.040 | 9.181 | 8.917 | 9.181 | 6,570 | +0.18(+2.01%) |
Oct 29, 2009 | 8.901 | 9.040 | 8.901 | 8.999 | 27,608 | -0.04(-0.45%) |
Oct 28, 2009 | 9.123 | 9.123 | 9.040 | 9.040 | 846 | +0.00(+0.00%) |
Oct 27, 2009 | 9.083 | 9.083 | 9.040 | 9.040 | 450 | +0.06(+0.70%) |
Oct 26, 2009 | 9.287 | 9.287 | 8.977 | 8.977 | 1,569 | -0.06(-0.70%) |
Oct 23, 2009 | 9.090 | 9.139 | 9.040 | 9.040 | 7,052 | -0.02(-0.27%) |
Oct 22, 2009 | 9.065 | 9.086 | 9.065 | 9.065 | 2,056 | -0.10(-1.08%) |
Oct 21, 2009 | 9.188 | 9.188 | 9.164 | 9.164 | 2,866 | +0.07(+0.72%) |
Oct 20, 2009 | 9.106 | 9.254 | 9.040 | 9.098 | 17,654 | +0.02(+0.18%) |
Oct 19, 2009 | 9.188 | 9.229 | 9.081 | 9.081 | 4,380 | -0.21(-2.21%) |
Oct 16, 2009 | 9.492 | 9.492 | 9.123 | 9.287 | 3,066 | -0.21(-2.16%) |
Oct 15, 2009 | 9.246 | 9.616 | 9.246 | 9.492 | 15,521 | +0.25(+2.67%) |
Oct 14, 2009 | 9.246 | 9.332 | 9.081 | 9.246 | 2,877 | -0.02(-0.18%) |
Oct 13, 2009 | 9.262 | 9.262 | 9.262 | 9.262 | 158 | +0.10(+1.08%) |
Oct 12, 2009 | 9.040 | 9.201 | 9.040 | 9.164 | 15,654 | -0.01(-0.09%) |
Oct 09, 2009 | 9.098 | 9.172 | 9.040 | 9.172 | 2,251 | -0.20(-2.11%) |
Oct 08, 2009 | 9.081 | 9.698 | 9.065 | 9.369 | 15,263 | +0.29(+3.17%) |
Oct 07, 2009 | 9.032 | 9.081 | 8.728 | 9.081 | 6,120 | +0.24(+2.70%) |
Oct 06, 2009 | 8.843 | 8.843 | 8.843 | 8.843 | 121 | -0.12(-1.29%) |
Oct 05, 2009 | 8.753 | 9.123 | 8.753 | 8.958 | 9,943 | +0.41(+4.81%) |
Oct 02, 2009 | 8.531 | 9.036 | 8.473 | 8.547 | 5,157 | -0.08(-0.95%) |
Oct 01, 2009 | 8.629 | 8.630 | 8.514 | 8.629 | 2,204 | -0.06(-0.66%) |
Sep 30, 2009 | 8.498 | 8.761 | 8.498 | 8.687 | 5,376 | +0.06(+0.67%) |
Sep 29, 2009 | 8.682 | 8.917 | 8.629 | 8.629 | 4,848 | -0.23(-2.64%) |
Sep 28, 2009 | 8.879 | 8.879 | 8.864 | 8.864 | 644 | +0.04(+0.40%) |
Sep 25, 2009 | 8.506 | 8.828 | 8.490 | 8.828 | 973 | +0.28(+3.28%) |
Sep 24, 2009 | 8.424 | 8.911 | 8.424 | 8.547 | 8,907 | +0.12(+1.36%) |
Sep 23, 2009 | 8.646 | 8.646 | 8.432 | 8.432 | 243 | -0.22(-2.49%) |
Sep 22, 2009 | 8.629 | 8.648 | 8.629 | 8.648 | 365 | +0.14(+1.66%) |
Sep 21, 2009 | 8.360 | 8.506 | 8.342 | 8.506 | 2,007 | +0.12(+1.47%) |
Sep 18, 2009 | 8.424 | 8.638 | 8.383 | 8.383 | 10,936 | -0.09(-1.11%) |
Sep 17, 2009 | 8.629 | 8.942 | 8.424 | 8.477 | 16,322 | -0.15(-1.76%) |
Sep 16, 2009 | 8.679 | 8.961 | 8.629 | 8.629 | 9,423 | -0.29(-3.23%) |
Sep 15, 2009 | 9.061 | 9.081 | 8.917 | 8.917 | 10,185 | -0.04(-0.46%) |
Sep 14, 2009 | 9.073 | 9.073 | 8.835 | 8.958 | 3,672 | +0.12(+1.40%) |
Sep 11, 2009 | 8.999 | 8.999 | 8.794 | 8.835 | 2,311 | -0.21(-2.27%) |
Sep 10, 2009 | 9.040 | 9.040 | 9.040 | 9.040 | 121 | -0.04(-0.45%) |
Sep 09, 2009 | 9.080 | 9.081 | 9.080 | 9.081 | 492 | +0.16(+1.84%) |
Sep 08, 2009 | 8.794 | 9.221 | 8.753 | 8.917 | 2,190 | -0.16(-1.81%) |
Sep 04, 2009 | 9.221 | 9.221 | 9.081 | 9.081 | 3,520 | -0.14(-1.52%) |
Sep 03, 2009 | 9.188 | 9.246 | 9.147 | 9.221 | 4,128 | +0.04(+0.45%) |
Sep 02, 2009 | 8.975 | 9.180 | 8.950 | 9.180 | 3,769 | +0.16(+1.82%) |
Sep 01, 2009 | 8.695 | 9.024 | 8.646 | 9.016 | 5,953 | +0.14(+1.57%) |
Aug 31, 2009 | 8.835 | 9.032 | 8.424 | 8.876 | 19,581 | -0.12(-1.37%) |
Aug 28, 2009 | 8.999 | 9.169 | 8.917 | 8.999 | 3,689 | +0.04(+0.46%) |
Aug 27, 2009 | 9.123 | 9.246 | 8.958 | 8.958 | 2,311 | -0.25(-2.68%) |
Aug 26, 2009 | 9.238 | 9.238 | 9.205 | 9.205 | 608 | +0.25(+2.75%) |
Aug 25, 2009 | 8.958 | 9.229 | 8.958 | 8.958 | 5,835 | +0.08(+0.93%) |
Aug 24, 2009 | 9.032 | 9.649 | 8.876 | 8.876 | 11,303 | -0.04(-0.46%) |
Aug 21, 2009 | 9.312 | 9.312 | 8.917 | 8.917 | 7,665 | +0.00(+0.00%) |
Aug 19, 2009 | 9.386 | 8.917 | 8.917 | 8.917 | 6,570 | -0.46(-4.91%) |
Aug 18, 2009 | 8.917 | 9.377 | 8.917 | 9.377 | 3,545 | +0.50(+5.65%) |
Aug 17, 2009 | 9.049 | 9.410 | 8.835 | 8.876 | 2,068 | -0.25(-2.70%) |
Aug 14, 2009 | 9.369 | 9.369 | 9.123 | 9.123 | 1,095 | +0.21(+2.30%) |
Aug 13, 2009 | 9.065 | 9.199 | 8.835 | 8.917 | 8,514 | -0.12(-1.36%) |
Aug 12, 2009 | 9.287 | 9.690 | 8.966 | 9.040 | 48,705 | -0.02(-0.18%) |
Aug 11, 2009 | 9.057 | 9.106 | 9.057 | 9.057 | 13,858 | +0.02(+0.18%) |
Aug 10, 2009 | 9.040 | 9.435 | 9.040 | 9.040 | 2,938 | -0.16(-1.79%) |
Aug 07, 2009 | 9.131 | 9.410 | 9.040 | 9.205 | 11,064 | -0.26(-2.78%) |
Aug 06, 2009 | 9.476 | 9.476 | 9.246 | 9.468 | 3,056 | +0.35(+3.78%) |
Aug 05, 2009 | 9.291 | 9.451 | 9.106 | 9.123 | 6,187 | -0.66(-6.72%) |
Aug 04, 2009 | 9.566 | 9.780 | 9.213 | 9.780 | 9,821 | +0.16(+1.71%) |