Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.250 | 9.500 | 9.040 | 9.040 | 31,182 | -0.36(-3.83%) |
Oct 29, 2009 | 9.780 | 9.900 | 9.270 | 9.400 | 4,330 | -0.30(-3.09%) |
Oct 28, 2009 | 9.560 | 9.700 | 9.450 | 9.700 | 16,508 | -0.05(-0.51%) |
Oct 27, 2009 | 9.720 | 9.750 | 9.600 | 9.750 | 9,423 | +0.05(+0.52%) |
Oct 26, 2009 | 9.710 | 9.800 | 9.700 | 9.700 | 2,200 | -0.05(-0.51%) |
Oct 23, 2009 | 9.690 | 9.848 | 9.650 | 9.750 | 25,358 | +0.00(+0.00%) |
Oct 22, 2009 | 9.850 | 9.890 | 9.740 | 9.750 | 6,947 | -0.05(-0.51%) |
Oct 21, 2009 | 9.900 | 9.900 | 9.800 | 9.800 | 800 | -0.05(-0.51%) |
Oct 20, 2009 | 9.800 | 9.850 | 9.700 | 9.850 | 6,557 | +0.07(+0.76%) |
Oct 19, 2009 | 9.600 | 9.850 | 9.600 | 9.776 | 3,331 | -0.05(-0.56%) |
Oct 16, 2009 | 9.650 | 9.850 | 9.650 | 9.831 | 5,350 | +0.03(+0.26%) |
Oct 15, 2009 | 9.850 | 9.850 | 9.700 | 9.805 | 9,901 | -0.04(-0.36%) |
Oct 14, 2009 | 9.800 | 9.840 | 9.700 | 9.840 | 500 | +0.09(+0.92%) |
Oct 13, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 380 | +0.05(+0.52%) |
Oct 12, 2009 | 9.750 | 9.950 | 9.644 | 9.700 | 6,844 | +0.03(+0.31%) |
Oct 09, 2009 | 9.750 | 9.980 | 9.660 | 9.670 | 4,416 | -0.16(-1.63%) |
Oct 08, 2009 | 9.530 | 9.870 | 9.520 | 9.830 | 2,485 | +0.08(+0.82%) |
Oct 07, 2009 | 9.410 | 9.750 | 9.350 | 9.750 | 5,024 | +0.02(+0.25%) |
Oct 06, 2009 | 9.702 | 9.840 | 9.650 | 9.726 | 2,290 | -0.07(-0.76%) |
Oct 05, 2009 | 9.530 | 9.840 | 9.530 | 9.800 | 2,093 | +0.53(+5.72%) |
Oct 02, 2009 | 9.350 | 9.890 | 9.270 | 9.270 | 2,600 | -0.43(-4.43%) |
Oct 01, 2009 | 9.980 | 9.980 | 9.360 | 9.700 | 6,611 | +0.21(+2.21%) |
Sep 30, 2009 | 10.01 | 10.01 | 9.490 | 9.490 | 863 | -0.63(-6.23%) |
Sep 29, 2009 | 9.885 | 10.28 | 9.880 | 10.12 | 5,300 | +0.12(+1.20%) |
Sep 28, 2009 | 9.430 | 10.13 | 9.430 | 10.00 | 5,141 | +0.44(+4.60%) |
Sep 25, 2009 | 9.400 | 9.950 | 9.350 | 9.560 | 2,477 | -0.33(-3.34%) |
Sep 24, 2009 | 10.08 | 10.08 | 9.470 | 9.890 | 6,224 | +0.03(+0.30%) |
Sep 23, 2009 | 9.600 | 9.985 | 9.600 | 9.860 | 500 | +0.06(+0.61%) |
Sep 22, 2009 | 9.550 | 10.32 | 9.420 | 9.800 | 6,712 | +0.06(+0.62%) |
Sep 21, 2009 | 9.320 | 9.912 | 9.010 | 9.740 | 7,069 | +0.47(+5.07%) |
Sep 18, 2009 | 10.49 | 10.49 | 9.270 | 9.270 | 11,372 | -0.57(-5.79%) |
Sep 17, 2009 | 9.710 | 10.46 | 9.710 | 9.840 | 4,895 | -0.06(-0.61%) |
Sep 16, 2009 | 9.990 | 10.05 | 9.630 | 9.900 | 5,864 | -0.04(-0.40%) |
Sep 15, 2009 | 9.450 | 9.960 | 9.450 | 9.940 | 700 | +0.35(+3.65%) |
Sep 14, 2009 | 9.500 | 9.850 | 9.490 | 9.590 | 6,226 | -0.06(-0.62%) |
Sep 11, 2009 | 9.350 | 9.910 | 9.350 | 9.650 | 2,430 | +0.14(+1.47%) |
Sep 10, 2009 | 9.290 | 9.770 | 9.250 | 9.510 | 11,580 | -0.37(-3.74%) |
Sep 09, 2009 | 9.950 | 9.960 | 9.442 | 9.880 | 1,347 | +0.07(+0.69%) |
Sep 08, 2009 | 9.670 | 9.812 | 9.382 | 9.812 | 3,842 | +0.23(+2.42%) |
Sep 04, 2009 | 9.370 | 10.00 | 9.370 | 9.580 | 40,965 | +0.30(+3.23%) |
Sep 03, 2009 | 9.370 | 9.600 | 9.280 | 9.280 | 11,305 | -0.43(-4.43%) |
Sep 02, 2009 | 9.175 | 9.710 | 8.980 | 9.710 | 18,527 | -0.28(-2.80%) |
Sep 01, 2009 | 10.05 | 10.05 | 9.900 | 9.990 | 5,645 | -0.06(-0.60%) |
Aug 31, 2009 | 10.07 | 10.07 | 9.800 | 10.05 | 4,791 | +0.05(+0.49%) |
Aug 28, 2009 | 10.00 | 10.05 | 10.00 | 10.00 | 38,898 | -0.02(-0.19%) |
Aug 27, 2009 | 9.998 | 10.15 | 9.998 | 10.02 | 1,208 | -0.12(-1.18%) |
Aug 26, 2009 | 9.950 | 10.14 | 9.950 | 10.14 | 7,876 | +0.34(+3.47%) |
Aug 25, 2009 | 9.000 | 10.00 | 8.878 | 9.800 | 12,117 | +0.70(+7.69%) |
Aug 24, 2009 | 9.000 | 9.310 | 8.752 | 9.100 | 3,849 | +0.04(+0.50%) |
Aug 21, 2009 | 9.100 | 9.470 | 8.880 | 9.055 | 6,875 | -0.01(-0.06%) |
Aug 20, 2009 | 9.100 | 9.100 | 8.850 | 9.060 | 3,850 | -0.03(-0.33%) |
Aug 19, 2009 | 8.950 | 9.100 | 8.940 | 9.090 | 6,793 | -0.01(-0.11%) |
Aug 18, 2009 | 9.020 | 9.100 | 8.660 | 9.100 | 32,544 | +0.30(+3.41%) |
Aug 17, 2009 | 8.800 | 8.880 | 8.780 | 8.800 | 38,119 | -0.11(-1.23%) |
Aug 14, 2009 | 8.700 | 9.340 | 8.630 | 8.910 | 48,072 | +0.21(+2.41%) |
Aug 13, 2009 | 8.730 | 8.750 | 8.650 | 8.700 | 49,941 | +0.03(+0.35%) |
Aug 12, 2009 | 8.500 | 8.760 | 8.230 | 8.670 | 8,856 | +0.27(+3.21%) |
Aug 11, 2009 | 8.150 | 9.200 | 8.150 | 8.400 | 35,512 | -0.61(-6.77%) |
Aug 10, 2009 | 8.770 | 9.330 | 8.770 | 9.010 | 67,200 | +0.02(+0.22%) |
Aug 07, 2009 | 8.950 | 8.990 | 8.580 | 8.990 | 38,103 | +0.28(+3.21%) |
Aug 06, 2009 | 8.970 | 8.970 | 8.710 | 8.710 | 2,133 | -0.06(-0.68%) |
Aug 05, 2009 | 8.850 | 8.850 | 8.540 | 8.770 | 3,660 | -0.48(-5.19%) |
Aug 04, 2009 | 8.750 | 9.280 | 8.750 | 9.250 | 3,494 | +0.30(+3.35%) |