Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.605 | 9.806 | 9.507 | 9.537 | 10,875,048 | -0.13(-1.32%) |
Oct 29, 2009 | 9.544 | 9.715 | 9.477 | 9.665 | 5,730,478 | +0.18(+1.85%) |
Oct 28, 2009 | 9.782 | 9.839 | 9.483 | 9.490 | 9,872,235 | -0.27(-2.80%) |
Oct 27, 2009 | 9.947 | 10.04 | 9.715 | 9.763 | 10,571,859 | -0.19(-1.94%) |
Oct 26, 2009 | 9.979 | 10.19 | 9.947 | 9.956 | 6,627,209 | -0.04(-0.39%) |
Oct 23, 2009 | 10.01 | 10.14 | 9.910 | 9.995 | 4,882,061 | -0.10(-0.95%) |
Oct 22, 2009 | 9.886 | 10.18 | 9.882 | 10.09 | 7,591,454 | +0.25(+2.58%) |
Oct 21, 2009 | 9.893 | 10.10 | 9.834 | 9.836 | 7,610,387 | -0.11(-1.07%) |
Oct 20, 2009 | 9.906 | 10.07 | 9.888 | 9.943 | 4,577,409 | -0.13(-1.27%) |
Oct 19, 2009 | 9.951 | 10.10 | 9.847 | 10.07 | 6,205,760 | +0.16(+1.64%) |
Oct 16, 2009 | 9.810 | 10.02 | 9.670 | 9.908 | 9,334,506 | +0.06(+0.62%) |
Oct 15, 2009 | 9.975 | 10.06 | 9.791 | 9.847 | 10,394,963 | -0.20(-2.03%) |
Oct 14, 2009 | 10.01 | 10.12 | 9.960 | 10.05 | 9,117,331 | +0.07(+0.65%) |
Oct 13, 2009 | 9.860 | 10.07 | 9.806 | 9.986 | 8,363,501 | +0.11(+1.07%) |
Oct 12, 2009 | 9.893 | 9.960 | 9.789 | 9.880 | 11,362,918 | +0.08(+0.86%) |
Oct 09, 2009 | 10.12 | 10.17 | 9.728 | 9.795 | 25,710,062 | -0.39(-3.81%) |
Oct 08, 2009 | 10.71 | 10.94 | 10.12 | 10.18 | 26,190,086 | -0.28(-2.71%) |
Oct 07, 2009 | 10.45 | 10.54 | 10.32 | 10.47 | 7,964,603 | -0.03(-0.33%) |
Oct 06, 2009 | 10.15 | 10.50 | 10.12 | 10.50 | 10,699,809 | +0.41(+4.04%) |
Oct 05, 2009 | 10.13 | 10.14 | 9.966 | 10.09 | 7,161,975 | +0.12(+1.24%) |
Oct 02, 2009 | 10.11 | 10.16 | 9.947 | 9.971 | 8,534,952 | -0.13(-1.24%) |
Oct 01, 2009 | 10.35 | 10.37 | 10.09 | 10.10 | 9,973,029 | -0.26(-2.47%) |
Sep 30, 2009 | 10.46 | 10.46 | 10.22 | 10.35 | 5,667,703 | -0.07(-0.67%) |
Sep 29, 2009 | 10.41 | 10.53 | 10.35 | 10.42 | 6,537,203 | -0.02(-0.17%) |
Sep 28, 2009 | 10.16 | 10.45 | 10.16 | 10.44 | 5,144,731 | +0.25(+2.42%) |
Sep 25, 2009 | 10.25 | 10.30 | 10.13 | 10.19 | 7,048,792 | -0.04(-0.40%) |
Sep 24, 2009 | 10.23 | 10.30 | 10.17 | 10.23 | 3,436,231 | +0.01(+0.13%) |
Sep 23, 2009 | 10.46 | 10.46 | 10.22 | 10.22 | 5,107,137 | -0.18(-1.75%) |
Sep 22, 2009 | 10.40 | 10.51 | 10.33 | 10.40 | 6,021,301 | +0.02(+0.19%) |
Sep 21, 2009 | 10.19 | 10.40 | 10.16 | 10.38 | 7,177,895 | +0.11(+1.10%) |
Sep 18, 2009 | 10.34 | 10.35 | 10.21 | 10.27 | 8,196,522 | +0.00(+0.02%) |
Sep 17, 2009 | 10.38 | 10.45 | 10.25 | 10.27 | 8,905,628 | -0.13(-1.27%) |
Sep 16, 2009 | 10.26 | 10.40 | 10.20 | 10.40 | 6,605,045 | +0.12(+1.16%) |
Sep 15, 2009 | 10.30 | 10.38 | 10.12 | 10.28 | 6,946,055 | -0.02(-0.17%) |
Sep 14, 2009 | 10.03 | 10.31 | 10.02 | 10.30 | 5,435,752 | +0.21(+2.08%) |
Sep 11, 2009 | 10.19 | 10.28 | 10.04 | 10.09 | 5,649,420 | -0.13(-1.27%) |
Sep 10, 2009 | 10.30 | 10.33 | 10.11 | 10.22 | 6,825,308 | -0.08(-0.76%) |
Sep 09, 2009 | 10.07 | 10.32 | 10.04 | 10.30 | 9,398,218 | +0.23(+2.24%) |
Sep 08, 2009 | 10.23 | 10.26 | 9.988 | 10.07 | 7,325,425 | -0.11(-1.11%) |
Sep 04, 2009 | 10.13 | 10.28 | 9.956 | 10.18 | 5,836,639 | +0.11(+1.05%) |
Sep 03, 2009 | 9.839 | 10.09 | 9.839 | 10.08 | 9,181,661 | +0.28(+2.85%) |
Sep 02, 2009 | 9.761 | 9.836 | 9.680 | 9.797 | 8,014,822 | -0.00(-0.02%) |
Sep 01, 2009 | 10.05 | 10.15 | 9.791 | 9.800 | 11,264,579 | -0.31(-3.04%) |
Aug 31, 2009 | 10.23 | 10.23 | 10.02 | 10.11 | 7,710,927 | -0.11(-1.06%) |
Aug 28, 2009 | 10.20 | 10.25 | 10.07 | 10.22 | 8,284,307 | +0.10(+1.01%) |
Aug 27, 2009 | 10.03 | 10.13 | 9.914 | 10.11 | 6,067,690 | +0.09(+0.86%) |
Aug 26, 2009 | 10.15 | 10.25 | 10.01 | 10.03 | 7,437,192 | -0.14(-1.34%) |
Aug 25, 2009 | 10.02 | 10.25 | 9.973 | 10.16 | 7,478,339 | +0.20(+2.00%) |
Aug 24, 2009 | 10.17 | 10.19 | 9.956 | 9.964 | 5,803,133 | -0.18(-1.75%) |
Aug 21, 2009 | 9.943 | 10.20 | 9.943 | 10.14 | 10,239,215 | +0.09(+0.86%) |
Aug 20, 2009 | 9.901 | 10.08 | 9.839 | 10.06 | 15,071,187 | +0.38(+3.94%) |
Aug 19, 2009 | 9.401 | 9.700 | 9.377 | 9.674 | 8,698,452 | +0.23(+2.48%) |
Aug 18, 2009 | 9.602 | 9.626 | 9.345 | 9.440 | 7,414,618 | -0.08(-0.89%) |
Aug 17, 2009 | 9.511 | 9.579 | 9.401 | 9.524 | 7,681,519 | -0.10(-1.01%) |
Aug 14, 2009 | 9.722 | 9.832 | 9.570 | 9.622 | 5,699,303 | -0.18(-1.79%) |
Aug 13, 2009 | 9.737 | 9.847 | 9.622 | 9.797 | 6,910,362 | +0.03(+0.27%) |
Aug 12, 2009 | 9.670 | 9.858 | 9.631 | 9.771 | 6,317,656 | +0.14(+1.46%) |
Aug 11, 2009 | 9.639 | 9.724 | 9.557 | 9.631 | 6,438,671 | -0.01(-0.09%) |
Aug 10, 2009 | 9.860 | 9.860 | 9.566 | 9.639 | 6,576,533 | -0.22(-2.22%) |
Aug 07, 2009 | 9.709 | 9.958 | 9.574 | 9.858 | 10,992,796 | +0.33(+3.46%) |
Aug 06, 2009 | 9.514 | 9.704 | 9.286 | 9.529 | 14,250,350 | +0.31(+3.31%) |
Aug 05, 2009 | 9.168 | 9.254 | 9.024 | 9.223 | 14,165,366 | +0.09(+1.00%) |
Aug 04, 2009 | 9.457 | 9.501 | 9.095 | 9.132 | 15,835,297 | -0.34(-3.61%) |