Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.242 | 9.242 | 9.050 | 9.050 | 275,949 | -0.07(-0.80%) |
Oct 29, 2009 | 9.223 | 9.223 | 9.032 | 9.123 | 251,153 | +0.10(+1.16%) |
Oct 28, 2009 | 9.469 | 9.469 | 8.991 | 9.018 | 413,799 | -0.37(-3.93%) |
Oct 27, 2009 | 9.451 | 9.551 | 9.351 | 9.387 | 222,037 | -0.04(-0.39%) |
Oct 26, 2009 | 9.547 | 9.628 | 9.394 | 9.424 | 274,152 | -0.10(-1.05%) |
Oct 23, 2009 | 9.433 | 9.560 | 9.405 | 9.524 | 325,374 | +0.02(+0.24%) |
Oct 22, 2009 | 9.515 | 9.537 | 9.337 | 9.501 | 374,141 | +0.12(+1.31%) |
Oct 21, 2009 | 9.273 | 9.469 | 9.273 | 9.378 | 289,460 | +0.06(+0.68%) |
Oct 20, 2009 | 9.264 | 9.333 | 9.251 | 9.314 | 189,290 | +0.04(+0.44%) |
Oct 19, 2009 | 9.169 | 9.287 | 9.128 | 9.273 | 249,756 | +0.06(+0.69%) |
Oct 16, 2009 | 9.273 | 9.273 | 9.172 | 9.210 | 202,997 | -0.06(-0.64%) |
Oct 15, 2009 | 9.169 | 9.305 | 9.114 | 9.269 | 264,963 | +0.09(+0.94%) |
Oct 14, 2009 | 9.251 | 9.251 | 9.132 | 9.182 | 272,405 | +0.05(+0.50%) |
Oct 13, 2009 | 9.091 | 9.187 | 9.018 | 9.137 | 243,597 | +0.05(+0.50%) |
Oct 12, 2009 | 9.087 | 9.105 | 9.023 | 9.091 | 299,037 | +0.01(+0.10%) |
Oct 09, 2009 | 9.032 | 9.105 | 9.014 | 9.082 | 238,248 | +0.03(+0.30%) |
Oct 08, 2009 | 9.014 | 9.073 | 8.946 | 9.055 | 235,342 | +0.11(+1.22%) |
Oct 07, 2009 | 8.927 | 8.964 | 8.855 | 8.946 | 329,763 | -0.02(-0.20%) |
Oct 06, 2009 | 9.091 | 9.091 | 8.905 | 8.964 | 346,556 | -0.05(-0.51%) |
Oct 05, 2009 | 8.891 | 9.037 | 8.786 | 9.009 | 202,971 | +0.18(+2.01%) |
Oct 02, 2009 | 8.777 | 8.868 | 8.586 | 8.832 | 576,983 | -0.01(-0.10%) |
Oct 01, 2009 | 9.100 | 9.100 | 8.827 | 8.841 | 357,902 | -0.23(-2.51%) |
Sep 30, 2009 | 9.123 | 9.123 | 9.037 | 9.069 | 250,351 | -0.00(-0.05%) |
Sep 29, 2009 | 8.959 | 9.087 | 8.959 | 9.073 | 206,584 | +0.06(+0.66%) |
Sep 28, 2009 | 8.950 | 9.023 | 8.877 | 9.014 | 203,351 | +0.05(+0.61%) |
Sep 25, 2009 | 9.005 | 9.018 | 8.877 | 8.959 | 225,086 | -0.00(-0.05%) |
Sep 24, 2009 | 9.069 | 9.069 | 8.764 | 8.964 | 240,827 | +0.04(+0.46%) |
Sep 23, 2009 | 8.987 | 9.005 | 8.809 | 8.923 | 353,164 | +0.11(+1.24%) |
Sep 22, 2009 | 8.914 | 8.914 | 8.764 | 8.814 | 172,284 | -0.04(-0.41%) |
Sep 21, 2009 | 8.927 | 8.927 | 8.718 | 8.850 | 358,893 | -0.11(-1.22%) |
Sep 18, 2009 | 8.987 | 9.059 | 8.795 | 8.959 | 545,670 | -0.02(-0.20%) |
Sep 17, 2009 | 9.069 | 9.069 | 8.977 | 8.977 | 198,571 | -0.09(-1.00%) |
Sep 16, 2009 | 9.105 | 9.128 | 8.977 | 9.069 | 274,729 | -0.01(-0.10%) |
Sep 15, 2009 | 9.091 | 9.191 | 8.991 | 9.078 | 319,435 | -0.02(-0.25%) |
Sep 14, 2009 | 9.023 | 9.196 | 9.005 | 9.100 | 306,345 | +0.05(+0.60%) |
Sep 11, 2009 | 9.137 | 9.137 | 9.014 | 9.046 | 170,344 | -0.06(-0.65%) |
Sep 10, 2009 | 9.046 | 9.105 | 8.991 | 9.105 | 163,511 | +0.03(+0.30%) |
Sep 09, 2009 | 9.119 | 9.150 | 9.018 | 9.078 | 279,740 | -0.02(-0.25%) |
Sep 08, 2009 | 8.973 | 9.137 | 8.973 | 9.100 | 322,310 | +0.20(+2.30%) |
Sep 04, 2009 | 8.832 | 8.923 | 8.791 | 8.896 | 194,204 | +0.06(+0.72%) |
Sep 03, 2009 | 9.055 | 9.059 | 8.764 | 8.832 | 351,393 | -0.20(-2.17%) |
Sep 02, 2009 | 9.251 | 9.424 | 8.991 | 9.028 | 805,727 | -0.30(-3.22%) |
Sep 01, 2009 | 9.465 | 9.592 | 9.141 | 9.328 | 785,061 | -0.12(-1.25%) |
Aug 31, 2009 | 9.333 | 9.451 | 9.241 | 9.446 | 469,936 | +0.16(+1.72%) |
Aug 28, 2009 | 9.164 | 9.310 | 9.119 | 9.287 | 275,081 | +0.11(+1.19%) |
Aug 27, 2009 | 9.150 | 9.178 | 9.105 | 9.178 | 211,847 | +0.03(+0.30%) |
Aug 26, 2009 | 9.150 | 9.173 | 9.105 | 9.150 | 245,864 | +0.05(+0.50%) |
Aug 25, 2009 | 9.123 | 9.155 | 9.082 | 9.105 | 269,978 | +0.02(+0.25%) |
Aug 24, 2009 | 9.073 | 9.128 | 9.059 | 9.082 | 292,502 | +0.00(+0.00%) |
Aug 21, 2009 | 9.173 | 9.173 | 9.028 | 9.082 | 241,958 | -0.02(-0.20%) |
Aug 20, 2009 | 8.959 | 9.105 | 8.914 | 9.100 | 386,434 | +0.13(+1.47%) |
Aug 19, 2009 | 8.946 | 9.014 | 8.814 | 8.968 | 183,640 | +0.07(+0.77%) |
Aug 18, 2009 | 8.827 | 8.937 | 8.827 | 8.900 | 303,898 | +0.18(+2.09%) |
Aug 17, 2009 | 8.800 | 8.877 | 8.697 | 8.718 | 278,444 | -0.16(-1.79%) |
Aug 14, 2009 | 8.868 | 8.877 | 8.672 | 8.877 | 235,142 | +0.08(+0.93%) |
Aug 13, 2009 | 8.723 | 8.941 | 8.723 | 8.795 | 212,796 | +0.02(+0.26%) |
Aug 12, 2009 | 8.654 | 8.873 | 8.654 | 8.773 | 235,592 | +0.07(+0.84%) |
Aug 11, 2009 | 8.718 | 8.754 | 8.645 | 8.700 | 268,750 | -0.04(-0.42%) |
Aug 10, 2009 | 8.613 | 8.764 | 8.490 | 8.736 | 212,598 | +0.06(+0.73%) |
Aug 07, 2009 | 8.700 | 8.800 | 8.604 | 8.672 | 264,970 | +0.07(+0.85%) |
Aug 06, 2009 | 8.882 | 8.937 | 8.513 | 8.600 | 365,889 | -0.23(-2.63%) |
Aug 05, 2009 | 8.732 | 8.923 | 8.650 | 8.832 | 357,810 | +0.19(+2.26%) |
Aug 04, 2009 | 8.641 | 8.691 | 8.522 | 8.637 | 269,324 | +0.11(+1.29%) |