Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.723 | 9.793 | 9.512 | 9.536 | 484,242 | -0.19(-1.95%) |
Oct 29, 2009 | 9.624 | 9.726 | 9.564 | 9.726 | 359,805 | +0.08(+0.84%) |
Oct 28, 2009 | 9.761 | 9.761 | 9.589 | 9.645 | 704,218 | -0.12(-1.19%) |
Oct 27, 2009 | 9.568 | 9.916 | 9.515 | 9.761 | 884,635 | +0.25(+2.58%) |
Oct 26, 2009 | 9.305 | 9.793 | 9.213 | 9.515 | 1,053,157 | +0.25(+2.65%) |
Oct 23, 2009 | 9.259 | 9.477 | 9.161 | 9.269 | 656,457 | +0.01(+0.13%) |
Oct 22, 2009 | 9.210 | 9.294 | 9.062 | 9.257 | 432,785 | +0.11(+1.17%) |
Oct 21, 2009 | 9.182 | 9.255 | 9.122 | 9.150 | 623,474 | +0.00(+0.04%) |
Oct 20, 2009 | 9.073 | 9.234 | 9.055 | 9.146 | 421,830 | -0.03(-0.37%) |
Oct 19, 2009 | 9.154 | 9.266 | 9.062 | 9.180 | 426,852 | +0.07(+0.72%) |
Oct 16, 2009 | 8.936 | 9.154 | 8.936 | 9.115 | 614,301 | +0.10(+1.09%) |
Oct 15, 2009 | 8.873 | 9.059 | 8.873 | 9.017 | 486,004 | +0.05(+0.59%) |
Oct 14, 2009 | 9.094 | 9.101 | 8.907 | 8.964 | 771,108 | -0.04(-0.39%) |
Oct 13, 2009 | 9.024 | 9.059 | 8.967 | 8.999 | 485,364 | +0.02(+0.23%) |
Oct 12, 2009 | 9.052 | 9.062 | 8.848 | 8.978 | 363,336 | +0.09(+1.03%) |
Oct 09, 2009 | 8.869 | 8.904 | 8.837 | 8.887 | 888,450 | +0.01(+0.16%) |
Oct 08, 2009 | 8.929 | 8.946 | 8.827 | 8.873 | 937,976 | -0.04(-0.43%) |
Oct 07, 2009 | 8.943 | 9.059 | 8.908 | 8.911 | 340,696 | -0.07(-0.74%) |
Oct 06, 2009 | 8.932 | 9.040 | 8.915 | 8.978 | 690,228 | +0.05(+0.59%) |
Oct 05, 2009 | 9.020 | 9.047 | 8.897 | 8.925 | 671,483 | -0.10(-1.13%) |
Oct 02, 2009 | 8.988 | 9.125 | 8.963 | 9.027 | 785,132 | -0.08(-0.89%) |
Oct 01, 2009 | 9.396 | 9.413 | 9.076 | 9.108 | 1,042,936 | -0.30(-3.14%) |
Sep 30, 2009 | 9.582 | 9.624 | 9.294 | 9.403 | 1,155,085 | -0.23(-2.41%) |
Sep 29, 2009 | 9.659 | 9.765 | 9.603 | 9.635 | 811,976 | -0.07(-0.69%) |
Sep 28, 2009 | 8.992 | 9.796 | 8.746 | 9.701 | 1,961,482 | -0.06(-0.58%) |
Sep 25, 2009 | 9.712 | 9.814 | 9.628 | 9.758 | 713,149 | +0.04(+0.36%) |
Sep 24, 2009 | 9.810 | 9.954 | 9.663 | 9.723 | 635,602 | -0.12(-1.21%) |
Sep 23, 2009 | 9.835 | 9.937 | 9.814 | 9.842 | 587,112 | +0.01(+0.11%) |
Sep 22, 2009 | 9.888 | 10.00 | 9.758 | 9.831 | 435,433 | -0.05(-0.46%) |
Sep 21, 2009 | 9.684 | 9.919 | 9.659 | 9.877 | 530,574 | +0.15(+1.55%) |
Sep 18, 2009 | 9.712 | 9.779 | 9.540 | 9.726 | 523,624 | +0.00(+0.04%) |
Sep 17, 2009 | 9.807 | 9.816 | 9.540 | 9.723 | 602,236 | -0.06(-0.65%) |
Sep 16, 2009 | 9.751 | 9.875 | 9.677 | 9.786 | 317,283 | +0.02(+0.25%) |
Sep 15, 2009 | 9.895 | 9.965 | 9.638 | 9.761 | 901,489 | -0.21(-2.11%) |
Sep 14, 2009 | 10.09 | 10.22 | 9.912 | 9.972 | 735,737 | -0.23(-2.27%) |
Sep 11, 2009 | 10.27 | 10.33 | 10.16 | 10.20 | 281,382 | -0.06(-0.62%) |
Sep 10, 2009 | 10.02 | 10.27 | 9.961 | 10.27 | 409,429 | +0.19(+1.85%) |
Sep 09, 2009 | 9.863 | 10.16 | 9.863 | 10.08 | 294,211 | +0.19(+1.88%) |
Sep 08, 2009 | 9.845 | 9.958 | 9.845 | 9.895 | 620,408 | +0.06(+0.64%) |
Sep 04, 2009 | 9.786 | 9.860 | 9.758 | 9.831 | 245,248 | +0.00(+0.04%) |
Sep 03, 2009 | 9.870 | 9.940 | 9.768 | 9.828 | 411,888 | +0.04(+0.39%) |
Sep 02, 2009 | 9.705 | 9.817 | 9.663 | 9.789 | 433,153 | +0.04(+0.43%) |
Sep 01, 2009 | 9.975 | 10.08 | 9.698 | 9.747 | 711,090 | -0.28(-2.80%) |
Aug 31, 2009 | 10.10 | 10.12 | 9.958 | 10.03 | 573,925 | -0.14(-1.38%) |
Aug 28, 2009 | 10.48 | 10.51 | 10.14 | 10.17 | 456,105 | -0.27(-2.59%) |
Aug 27, 2009 | 10.35 | 10.47 | 10.25 | 10.44 | 351,598 | +0.06(+0.54%) |
Aug 26, 2009 | 10.53 | 10.58 | 10.33 | 10.38 | 413,608 | -0.20(-1.92%) |
Aug 25, 2009 | 10.17 | 10.65 | 10.17 | 10.59 | 674,134 | +0.40(+3.97%) |
Aug 24, 2009 | 10.26 | 10.33 | 10.10 | 10.18 | 687,927 | -0.07(-0.68%) |
Aug 21, 2009 | 10.22 | 10.32 | 10.16 | 10.25 | 656,949 | +0.10(+1.00%) |
Aug 20, 2009 | 10.06 | 10.18 | 10.04 | 10.15 | 566,933 | +0.04(+0.35%) |
Aug 19, 2009 | 10.09 | 10.20 | 10.06 | 10.12 | 851,225 | -0.03(-0.31%) |
Aug 18, 2009 | 10.09 | 10.21 | 10.05 | 10.15 | 563,363 | +0.10(+1.01%) |
Aug 17, 2009 | 10.11 | 10.12 | 10.01 | 10.05 | 532,459 | -0.20(-1.92%) |
Aug 14, 2009 | 10.48 | 10.51 | 10.22 | 10.24 | 908,917 | -0.23(-2.18%) |
Aug 13, 2009 | 10.53 | 10.55 | 10.43 | 10.47 | 611,508 | -0.07(-0.63%) |
Aug 12, 2009 | 10.53 | 10.60 | 10.39 | 10.54 | 395,185 | +0.04(+0.33%) |
Aug 11, 2009 | 10.53 | 10.64 | 10.40 | 10.50 | 343,170 | -0.06(-0.53%) |
Aug 10, 2009 | 10.48 | 10.57 | 10.41 | 10.56 | 389,107 | -0.04(-0.36%) |
Aug 07, 2009 | 10.53 | 10.64 | 10.49 | 10.60 | 357,126 | +0.13(+1.27%) |
Aug 06, 2009 | 10.55 | 10.64 | 10.40 | 10.46 | 711,782 | -0.08(-0.80%) |
Aug 05, 2009 | 10.50 | 10.55 | 10.39 | 10.55 | 652,123 | -0.02(-0.17%) |
Aug 04, 2009 | 10.50 | 10.60 | 10.45 | 10.57 | 530,215 | +0.07(+0.67%) |