Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.730 | 9.876 | 9.584 | 9.630 | 9,000,860 | -0.42(-4.13%) |
Oct 29, 2009 | 9.638 | 10.05 | 9.553 | 10.05 | 7,205,256 | +0.49(+5.15%) |
Oct 28, 2009 | 9.507 | 9.584 | 9.323 | 9.553 | 6,926,605 | +0.06(+0.65%) |
Oct 27, 2009 | 9.299 | 9.553 | 9.253 | 9.492 | 7,922,490 | +0.22(+2.41%) |
Oct 26, 2009 | 9.346 | 9.499 | 9.230 | 9.269 | 3,980,508 | -0.02(-0.17%) |
Oct 23, 2009 | 9.346 | 9.353 | 9.269 | 9.284 | 3,944,821 | -0.21(-2.19%) |
Oct 22, 2009 | 9.446 | 9.523 | 9.269 | 9.492 | 5,902,850 | +0.09(+0.98%) |
Oct 21, 2009 | 9.384 | 9.576 | 9.315 | 9.399 | 4,729,425 | +0.05(+0.58%) |
Oct 20, 2009 | 9.376 | 9.407 | 9.323 | 9.346 | 5,289,340 | -0.11(-1.14%) |
Oct 19, 2009 | 9.523 | 9.684 | 9.430 | 9.453 | 6,693,062 | -0.09(-0.97%) |
Oct 16, 2009 | 9.430 | 9.646 | 9.315 | 9.546 | 5,762,555 | +0.07(+0.73%) |
Oct 15, 2009 | 9.461 | 9.484 | 9.161 | 9.476 | 7,679,405 | -0.05(-0.48%) |
Oct 14, 2009 | 9.715 | 9.915 | 9.369 | 9.523 | 9,231,532 | -0.24(-2.44%) |
Oct 13, 2009 | 9.753 | 9.830 | 9.692 | 9.761 | 4,082,939 | -0.02(-0.16%) |
Oct 12, 2009 | 9.823 | 9.899 | 9.753 | 9.776 | 2,952,173 | -0.03(-0.31%) |
Oct 09, 2009 | 9.646 | 9.838 | 9.576 | 9.807 | 4,882,669 | +0.19(+2.00%) |
Oct 08, 2009 | 9.592 | 9.661 | 9.453 | 9.615 | 3,465,166 | +0.07(+0.73%) |
Oct 07, 2009 | 9.669 | 9.707 | 9.523 | 9.546 | 2,758,913 | -0.11(-1.12%) |
Oct 06, 2009 | 9.461 | 9.699 | 9.461 | 9.653 | 4,356,674 | +0.15(+1.62%) |
Oct 05, 2009 | 9.446 | 9.561 | 9.215 | 9.499 | 6,288,503 | +0.02(+0.24%) |
Oct 02, 2009 | 9.423 | 9.569 | 9.246 | 9.476 | 4,239,013 | +0.00(+0.00%) |
Oct 01, 2009 | 9.653 | 9.691 | 9.461 | 9.476 | 5,024,842 | -0.24(-2.45%) |
Sep 30, 2009 | 9.669 | 9.746 | 9.499 | 9.715 | 4,934,695 | +0.01(+0.08%) |
Sep 29, 2009 | 9.838 | 9.961 | 9.692 | 9.707 | 3,858,548 | -0.14(-1.41%) |
Sep 28, 2009 | 9.784 | 9.938 | 9.730 | 9.846 | 3,313,221 | +0.08(+0.87%) |
Sep 25, 2009 | 9.799 | 9.861 | 9.669 | 9.761 | 3,334,696 | -0.04(-0.39%) |
Sep 24, 2009 | 9.992 | 10.03 | 9.738 | 9.799 | 3,808,947 | -0.18(-1.77%) |
Sep 23, 2009 | 9.907 | 10.19 | 9.884 | 9.976 | 5,969,693 | +0.08(+0.78%) |
Sep 22, 2009 | 9.846 | 9.923 | 9.761 | 9.899 | 4,349,038 | +0.09(+0.94%) |
Sep 21, 2009 | 9.707 | 9.884 | 9.615 | 9.807 | 4,722,160 | +0.04(+0.39%) |
Sep 18, 2009 | 9.607 | 9.776 | 9.553 | 9.769 | 6,294,735 | +0.25(+2.58%) |
Sep 17, 2009 | 9.661 | 9.784 | 9.469 | 9.523 | 6,101,583 | -0.29(-2.98%) |
Sep 16, 2009 | 9.923 | 9.961 | 9.676 | 9.815 | 7,697,020 | -0.08(-0.78%) |
Sep 15, 2009 | 9.569 | 9.907 | 9.492 | 9.892 | 6,591,739 | +0.32(+3.29%) |
Sep 14, 2009 | 9.561 | 9.899 | 9.369 | 9.576 | 4,507,162 | -0.23(-2.35%) |
Sep 11, 2009 | 9.769 | 9.888 | 9.692 | 9.807 | 4,804,049 | +0.05(+0.47%) |
Sep 10, 2009 | 9.561 | 9.761 | 9.431 | 9.761 | 3,050,804 | +0.17(+1.76%) |
Sep 09, 2009 | 9.584 | 9.669 | 9.492 | 9.592 | 3,237,124 | +0.01(+0.08%) |
Sep 08, 2009 | 9.399 | 9.615 | 9.338 | 9.584 | 3,973,761 | +0.18(+1.88%) |
Sep 04, 2009 | 9.207 | 9.430 | 9.207 | 9.407 | 3,105,031 | +0.19(+2.09%) |
Sep 03, 2009 | 9.238 | 9.292 | 9.023 | 9.215 | 4,137,281 | +0.00(+0.00%) |
Sep 02, 2009 | 8.884 | 9.284 | 8.884 | 9.215 | 5,673,975 | +0.29(+3.28%) |
Sep 01, 2009 | 9.092 | 9.269 | 8.907 | 8.923 | 4,780,773 | -0.30(-3.25%) |
Aug 31, 2009 | 9.038 | 9.230 | 8.946 | 9.223 | 5,936,814 | +0.16(+1.78%) |
Aug 28, 2009 | 9.284 | 9.323 | 8.984 | 9.061 | 5,055,547 | -0.18(-2.00%) |
Aug 27, 2009 | 9.261 | 9.345 | 9.077 | 9.246 | 3,150,445 | -0.03(-0.33%) |
Aug 26, 2009 | 9.315 | 9.330 | 9.215 | 9.276 | 3,088,427 | -0.08(-0.82%) |
Aug 25, 2009 | 9.338 | 9.422 | 9.223 | 9.353 | 6,008,679 | +0.08(+0.83%) |
Aug 24, 2009 | 9.077 | 9.315 | 9.046 | 9.276 | 5,771,785 | +0.21(+2.37%) |
Aug 21, 2009 | 9.077 | 9.146 | 8.908 | 9.062 | 3,414,882 | +0.13(+1.46%) |
Aug 20, 2009 | 8.809 | 8.954 | 8.770 | 8.931 | 3,580,551 | +0.12(+1.30%) |
Aug 19, 2009 | 8.694 | 8.855 | 8.533 | 8.816 | 5,789,055 | +0.02(+0.17%) |
Aug 18, 2009 | 8.533 | 8.839 | 8.494 | 8.801 | 8,028,915 | +0.35(+4.17%) |
Aug 17, 2009 | 8.548 | 8.594 | 8.410 | 8.448 | 5,870,584 | -0.27(-3.08%) |
Aug 14, 2009 | 8.540 | 8.717 | 8.383 | 8.717 | 6,769,825 | +0.22(+2.62%) |
Aug 13, 2009 | 8.586 | 8.602 | 8.410 | 8.494 | 4,920,984 | -0.05(-0.54%) |
Aug 12, 2009 | 8.556 | 8.625 | 8.471 | 8.540 | 6,408,279 | -0.03(-0.36%) |
Aug 11, 2009 | 8.625 | 8.625 | 8.425 | 8.571 | 7,129,907 | -0.02(-0.18%) |
Aug 10, 2009 | 8.579 | 8.640 | 8.456 | 8.586 | 8,919,782 | -0.04(-0.44%) |
Aug 07, 2009 | 8.563 | 8.674 | 8.510 | 8.625 | 7,881,658 | +0.11(+1.26%) |
Aug 06, 2009 | 8.441 | 8.602 | 8.395 | 8.517 | 5,845,992 | +0.12(+1.46%) |
Aug 05, 2009 | 8.364 | 8.464 | 8.249 | 8.395 | 12,395,997 | -0.30(-3.44%) |
Aug 04, 2009 | 8.571 | 8.770 | 8.571 | 8.694 | 9,368,292 | +0.19(+2.25%) |