Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.13 | 10.14 | 9.680 | 9.699 | 2,050,074 | -0.43(-4.28%) |
Oct 29, 2009 | 9.948 | 10.16 | 9.766 | 10.13 | 2,179,125 | +0.29(+2.97%) |
Oct 28, 2009 | 9.877 | 10.01 | 9.790 | 9.841 | 1,850,414 | -0.07(-0.68%) |
Oct 27, 2009 | 9.814 | 10.29 | 9.814 | 9.908 | 2,355,227 | -0.11(-1.14%) |
Oct 26, 2009 | 10.33 | 10.46 | 9.991 | 10.02 | 1,484,629 | -0.30(-2.94%) |
Oct 23, 2009 | 10.28 | 10.34 | 10.24 | 10.33 | 1,190,913 | -0.08(-0.76%) |
Oct 22, 2009 | 10.31 | 10.41 | 10.22 | 10.40 | 880,016 | +0.11(+1.11%) |
Oct 21, 2009 | 10.31 | 10.43 | 10.25 | 10.29 | 1,393,861 | -0.01(-0.11%) |
Oct 20, 2009 | 10.29 | 10.33 | 10.29 | 10.30 | 1,127,717 | -0.09(-0.91%) |
Oct 19, 2009 | 10.35 | 10.42 | 10.25 | 10.40 | 574,834 | +0.10(+0.96%) |
Oct 16, 2009 | 10.32 | 10.37 | 10.24 | 10.30 | 933,745 | -0.10(-0.95%) |
Oct 15, 2009 | 10.29 | 10.41 | 10.29 | 10.40 | 717,801 | +0.03(+0.27%) |
Oct 14, 2009 | 10.28 | 10.39 | 10.28 | 10.37 | 1,130,187 | +0.21(+2.10%) |
Oct 13, 2009 | 10.26 | 10.26 | 10.09 | 10.16 | 788,028 | -0.13(-1.23%) |
Oct 12, 2009 | 10.28 | 10.36 | 10.23 | 10.28 | 1,036,878 | +0.07(+0.73%) |
Oct 09, 2009 | 10.35 | 10.41 | 10.17 | 10.21 | 1,629,045 | -0.21(-2.01%) |
Oct 08, 2009 | 10.23 | 10.42 | 10.17 | 10.42 | 1,704,682 | +0.26(+2.52%) |
Oct 07, 2009 | 9.979 | 10.16 | 9.912 | 10.16 | 1,179,901 | +0.13(+1.34%) |
Oct 06, 2009 | 9.999 | 10.04 | 9.877 | 10.03 | 1,411,805 | +0.15(+1.56%) |
Oct 05, 2009 | 9.849 | 10.15 | 9.691 | 9.873 | 1,380,888 | +0.14(+1.42%) |
Oct 02, 2009 | 9.699 | 9.869 | 9.640 | 9.735 | 1,270,220 | -0.06(-0.64%) |
Oct 01, 2009 | 10.02 | 10.04 | 9.782 | 9.798 | 1,629,278 | -0.26(-2.55%) |
Sep 30, 2009 | 10.25 | 10.32 | 10.03 | 10.05 | 1,520,865 | -0.20(-1.96%) |
Sep 29, 2009 | 10.28 | 10.34 | 10.16 | 10.26 | 746,134 | -0.06(-0.54%) |
Sep 28, 2009 | 9.932 | 10.31 | 9.896 | 10.31 | 1,137,309 | +0.41(+4.14%) |
Sep 25, 2009 | 10.10 | 10.21 | 9.889 | 9.900 | 1,495,368 | -0.23(-2.26%) |
Sep 24, 2009 | 10.22 | 10.35 | 10.11 | 10.13 | 1,856,006 | -0.10(-0.96%) |
Sep 23, 2009 | 10.15 | 10.50 | 10.04 | 10.23 | 2,557,665 | +0.11(+1.09%) |
Sep 22, 2009 | 10.06 | 10.12 | 9.916 | 10.12 | 1,919,763 | +0.15(+1.54%) |
Sep 21, 2009 | 9.896 | 10.02 | 9.837 | 9.963 | 1,250,214 | -0.04(-0.43%) |
Sep 18, 2009 | 10.22 | 10.29 | 9.995 | 10.01 | 1,952,851 | -0.15(-1.47%) |
Sep 17, 2009 | 10.46 | 10.46 | 10.09 | 10.16 | 1,387,746 | -0.17(-1.61%) |
Sep 16, 2009 | 10.27 | 10.45 | 10.24 | 10.32 | 1,535,297 | +0.08(+0.78%) |
Sep 15, 2009 | 10.23 | 10.27 | 10.07 | 10.24 | 3,010,715 | -0.01(-0.08%) |
Sep 14, 2009 | 9.979 | 10.25 | 9.956 | 10.25 | 1,551,427 | +0.20(+1.96%) |
Sep 11, 2009 | 9.889 | 10.07 | 9.810 | 10.05 | 1,560,720 | +0.20(+2.04%) |
Sep 10, 2009 | 9.861 | 9.963 | 9.814 | 9.853 | 1,523,838 | -0.04(-0.40%) |
Sep 09, 2009 | 9.814 | 9.975 | 9.798 | 9.892 | 1,614,317 | +0.06(+0.56%) |
Sep 08, 2009 | 9.845 | 9.869 | 9.715 | 9.837 | 1,459,297 | +0.12(+1.26%) |
Sep 04, 2009 | 9.616 | 9.743 | 9.585 | 9.715 | 1,087,448 | +0.01(+0.08%) |
Sep 03, 2009 | 9.790 | 9.790 | 9.601 | 9.707 | 1,068,652 | +0.00(+0.00%) |
Sep 02, 2009 | 9.652 | 9.808 | 9.597 | 9.707 | 1,319,475 | -0.02(-0.20%) |
Sep 01, 2009 | 10.07 | 10.10 | 9.699 | 9.727 | 2,263,370 | -0.39(-3.82%) |
Aug 31, 2009 | 10.09 | 10.18 | 10.07 | 10.11 | 1,534,876 | -0.07(-0.70%) |
Aug 28, 2009 | 10.22 | 10.22 | 10.03 | 10.18 | 1,055,955 | +0.05(+0.51%) |
Aug 27, 2009 | 10.07 | 10.17 | 9.944 | 10.13 | 943,033 | +0.07(+0.67%) |
Aug 26, 2009 | 10.01 | 10.13 | 9.892 | 10.07 | 909,983 | +0.00(+0.04%) |
Aug 25, 2009 | 10.02 | 10.12 | 9.963 | 10.06 | 919,098 | +0.09(+0.87%) |
Aug 24, 2009 | 9.999 | 10.09 | 9.928 | 9.975 | 1,075,601 | +0.00(+0.00%) |
Aug 21, 2009 | 9.833 | 9.999 | 9.802 | 9.975 | 808,524 | +0.23(+2.35%) |
Aug 20, 2009 | 9.616 | 9.747 | 9.605 | 9.747 | 899,683 | +0.10(+1.02%) |
Aug 19, 2009 | 9.451 | 9.648 | 9.404 | 9.648 | 569,668 | +0.09(+0.91%) |
Aug 18, 2009 | 9.530 | 9.616 | 9.475 | 9.561 | 917,543 | -0.04(-0.41%) |
Aug 17, 2009 | 9.577 | 9.640 | 9.494 | 9.601 | 1,107,386 | -0.17(-1.70%) |
Aug 14, 2009 | 9.853 | 9.889 | 9.699 | 9.766 | 869,745 | -0.15(-1.51%) |
Aug 13, 2009 | 9.908 | 10.05 | 9.790 | 9.916 | 1,013,602 | +0.01(+0.12%) |
Aug 12, 2009 | 9.731 | 10.02 | 9.731 | 9.904 | 1,119,581 | +0.17(+1.78%) |
Aug 11, 2009 | 9.758 | 9.790 | 9.660 | 9.731 | 1,669,407 | -0.06(-0.56%) |
Aug 10, 2009 | 9.881 | 9.967 | 9.695 | 9.786 | 1,379,792 | -0.14(-1.39%) |
Aug 07, 2009 | 10.01 | 10.03 | 9.885 | 9.924 | 1,398,561 | +0.06(+0.60%) |
Aug 06, 2009 | 10.03 | 10.05 | 9.774 | 9.865 | 1,248,124 | -0.10(-0.99%) |
Aug 05, 2009 | 10.15 | 10.19 | 9.861 | 9.963 | 1,648,004 | -0.15(-1.48%) |
Aug 04, 2009 | 9.798 | 10.14 | 9.739 | 10.11 | 2,315,562 | +0.25(+2.52%) |