Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.850 | 9.850 | 9.630 | 9.630 | 4,600 | -0.22(-2.23%) |
Oct 29, 2009 | 9.880 | 9.880 | 9.710 | 9.850 | 2,200 | +0.09(+0.92%) |
Oct 28, 2009 | 9.760 | 9.760 | 9.760 | 9.760 | 500 | -0.14(-1.41%) |
Oct 27, 2009 | 9.920 | 9.920 | 9.760 | 9.900 | 6,160 | +0.14(+1.43%) |
Oct 26, 2009 | 9.800 | 9.920 | 9.760 | 9.760 | 5,400 | +0.02(+0.21%) |
Oct 23, 2009 | 9.740 | 9.740 | 9.740 | 9.740 | 1,000 | -0.10(-1.02%) |
Oct 22, 2009 | 9.890 | 9.890 | 9.840 | 9.840 | 5,900 | -0.06(-0.61%) |
Oct 21, 2009 | 9.890 | 9.900 | 9.890 | 9.900 | 5,100 | +0.01(+0.10%) |
Oct 20, 2009 | 9.750 | 9.890 | 9.750 | 9.890 | 3,900 | +0.00(+0.00%) |
Oct 19, 2009 | 9.880 | 9.900 | 9.880 | 9.890 | 2,500 | +0.09(+0.92%) |
Oct 16, 2009 | 9.850 | 9.850 | 9.800 | 9.800 | 700 | +0.00(+0.00%) |
Oct 15, 2009 | 9.800 | 9.810 | 9.800 | 9.800 | 7,500 | +0.01(+0.10%) |
Oct 14, 2009 | 9.710 | 9.790 | 9.700 | 9.790 | 31,185 | +0.04(+0.41%) |
Oct 13, 2009 | 9.710 | 9.750 | 9.700 | 9.750 | 5,201 | +0.05(+0.52%) |
Oct 09, 2009 | 9.620 | 9.700 | 9.620 | 9.700 | 9,600 | +0.10(+1.04%) |
Oct 08, 2009 | 9.660 | 9.660 | 9.600 | 9.600 | 2,400 | -0.14(-1.44%) |
Oct 07, 2009 | 9.670 | 9.750 | 9.670 | 9.740 | 4,440 | +0.09(+0.93%) |
Oct 06, 2009 | 9.600 | 9.690 | 9.600 | 9.650 | 6,277 | +0.04(+0.42%) |
Oct 05, 2009 | 9.610 | 9.610 | 9.610 | 9.610 | 300 | +0.01(+0.10%) |
Oct 02, 2009 | 9.630 | 9.630 | 9.600 | 9.600 | 1,500 | -0.12(-1.23%) |
Oct 01, 2009 | 9.820 | 9.820 | 9.540 | 9.720 | 4,800 | -0.12(-1.22%) |
Sep 30, 2009 | 9.410 | 9.920 | 9.410 | 9.840 | 7,000 | +0.34(+3.58%) |
Sep 29, 2009 | 9.480 | 9.500 | 9.470 | 9.500 | 2,750 | +0.08(+0.85%) |
Sep 28, 2009 | 9.410 | 9.420 | 9.370 | 9.420 | 4,500 | -0.14(-1.46%) |
Sep 25, 2009 | 9.750 | 9.750 | 9.560 | 9.560 | 3,409 | -0.19(-1.95%) |
Sep 24, 2009 | 9.800 | 9.800 | 9.750 | 9.750 | 7,100 | +0.00(+0.00%) |
Sep 23, 2009 | 9.750 | 9.750 | 9.750 | 28 | +0.00(+0.00%) | |
Sep 22, 2009 | 9.860 | 9.900 | 9.750 | 9.750 | 11,000 | -0.13(-1.32%) |
Sep 21, 2009 | 9.950 | 9.950 | 9.770 | 9.880 | 9,300 | -0.02(-0.20%) |
Sep 18, 2009 | 9.790 | 9.960 | 9.790 | 9.900 | 8,625 | +0.15(+1.54%) |
Sep 17, 2009 | 9.700 | 9.750 | 9.700 | 9.750 | 2,300 | +0.04(+0.41%) |
Sep 16, 2009 | 9.600 | 9.780 | 9.600 | 9.710 | 10,900 | +0.10(+1.04%) |
Sep 15, 2009 | 9.610 | 9.610 | 9.610 | 9.610 | 500 | +0.00(+0.00%) |
Sep 14, 2009 | 9.590 | 9.690 | 9.590 | 9.610 | 3,987 | +0.11(+1.16%) |
Sep 11, 2009 | 9.600 | 9.600 | 9.500 | 9.500 | 7,885 | -0.10(-1.04%) |
Sep 10, 2009 | 9.600 | 9.600 | 9.550 | 9.600 | 38,512 | +0.00(+0.00%) |
Sep 09, 2009 | 9.560 | 9.600 | 9.560 | 9.600 | 9,800 | +0.04(+0.42%) |
Sep 08, 2009 | 9.550 | 9.600 | 9.550 | 9.560 | 5,320 | +0.03(+0.31%) |
Sep 04, 2009 | 9.500 | 9.530 | 9.500 | 9.530 | 4,310 | -0.05(-0.52%) |
Sep 03, 2009 | 9.580 | 9.580 | 9.500 | 9.580 | 2,700 | +0.09(+0.95%) |
Sep 02, 2009 | 9.490 | 9.490 | 9.430 | 9.490 | 13,500 | +0.00(+0.00%) |
Sep 01, 2009 | 9.520 | 9.540 | 9.400 | 9.490 | 3,300 | +0.02(+0.21%) |
Aug 31, 2009 | 9.850 | 9.850 | 9.210 | 9.470 | 37,362 | -0.43(-4.34%) |
Aug 28, 2009 | 9.890 | 9.930 | 9.890 | 9.900 | 5,000 | +0.15(+1.54%) |
Aug 27, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 800 | +0.01(+0.10%) |
Aug 26, 2009 | 9.560 | 9.740 | 9.560 | 9.740 | 5,900 | +0.17(+1.78%) |
Aug 25, 2009 | 9.510 | 9.700 | 9.510 | 9.570 | 15,040 | +0.07(+0.74%) |
Aug 24, 2009 | 9.590 | 9.590 | 9.500 | 9.500 | 5,300 | -0.19(-1.96%) |
Aug 21, 2009 | 9.620 | 9.690 | 9.620 | 9.690 | 800 | +0.08(+0.83%) |
Aug 20, 2009 | 9.650 | 9.650 | 9.610 | 9.610 | 600 | +0.01(+0.10%) |
Aug 19, 2009 | 9.620 | 9.620 | 9.510 | 9.600 | 43,600 | -0.09(-0.93%) |
Aug 18, 2009 | 9.690 | 9.690 | 9.560 | 9.690 | 3,625 | +0.00(+0.00%) |
Aug 17, 2009 | 9.560 | 9.690 | 9.560 | 9.690 | 1,500 | +0.18(+1.89%) |
Aug 14, 2009 | 9.590 | 9.590 | 9.510 | 9.510 | 2,000 | -0.19(-1.96%) |
Aug 13, 2009 | 9.750 | 9.750 | 9.700 | 9.700 | 4,300 | +0.20(+2.11%) |
Aug 12, 2009 | 9.410 | 9.500 | 9.350 | 9.500 | 9,400 | +0.08(+0.85%) |
Aug 11, 2009 | 9.500 | 9.620 | 9.420 | 9.420 | 1,804 | -0.03(-0.32%) |
Aug 10, 2009 | 9.450 | 9.450 | 9.450 | 9.450 | 1,500 | +0.00(+0.00%) |
Aug 07, 2009 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Aug 06, 2009 | 9.450 | 9.450 | 9.450 | 9.450 | 1,500 | +0.05(+0.53%) |
Aug 05, 2009 | 9.500 | 9.500 | 9.400 | 9.400 | 2,209 | +0.04(+0.43%) |