Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.437 | 9.718 | 9.366 | 9.650 | 78,060 | +0.44(+4.73%) |
Oct 29, 2009 | 9.366 | 9.393 | 9.053 | 9.214 | 69,413 | -0.36(-3.72%) |
Oct 28, 2009 | 9.491 | 9.686 | 9.445 | 9.570 | 159,314 | +0.15(+1.59%) |
Oct 27, 2009 | 9.078 | 9.432 | 9.078 | 9.421 | 140,609 | +0.41(+4.53%) |
Oct 26, 2009 | 9.280 | 9.280 | 8.972 | 9.012 | 238,861 | -0.39(-4.10%) |
Oct 23, 2009 | 9.466 | 9.498 | 9.398 | 9.398 | 107,657 | -0.29(-2.97%) |
Oct 22, 2009 | 9.550 | 9.722 | 9.539 | 9.686 | 73,422 | -0.14(-1.45%) |
Oct 21, 2009 | 9.849 | 9.849 | 9.638 | 9.829 | 45,973 | -0.20(-1.99%) |
Oct 20, 2009 | 10.07 | 10.12 | 9.997 | 10.03 | 85,345 | +0.16(+1.61%) |
Oct 19, 2009 | 9.709 | 9.870 | 9.586 | 9.870 | 127,411 | +0.23(+2.35%) |
Oct 16, 2009 | 9.527 | 9.659 | 9.407 | 9.643 | 307,485 | +0.31(+3.35%) |
Oct 15, 2009 | 9.337 | 9.593 | 9.259 | 9.330 | 175,157 | -0.17(-1.74%) |
Oct 14, 2009 | 9.557 | 9.820 | 9.425 | 9.495 | 338,770 | -0.51(-5.08%) |
Oct 13, 2009 | 9.956 | 10.08 | 9.917 | 10.00 | 227,502 | +0.15(+1.52%) |
Oct 12, 2009 | 9.774 | 9.892 | 9.693 | 9.854 | 197,403 | +0.13(+1.31%) |
Oct 09, 2009 | 10.36 | 10.40 | 9.585 | 9.727 | 318,504 | -0.76(-7.29%) |
Oct 08, 2009 | 11.06 | 11.11 | 10.36 | 10.49 | 159,583 | -0.38(-3.50%) |
Oct 07, 2009 | 10.74 | 10.92 | 10.72 | 10.87 | 74,392 | +0.40(+3.86%) |
Oct 06, 2009 | 10.78 | 10.78 | 10.45 | 10.47 | 61,393 | -0.36(-3.31%) |
Oct 05, 2009 | 11.03 | 11.03 | 10.75 | 10.83 | 54,800 | -0.02(-0.23%) |
Oct 02, 2009 | 11.32 | 11.33 | 10.79 | 10.85 | 138,739 | -0.24(-2.14%) |
Oct 01, 2009 | 10.83 | 11.22 | 10.81 | 11.09 | 239,950 | +0.43(+4.06%) |
Sep 30, 2009 | 10.57 | 10.75 | 10.53 | 10.66 | 112,992 | -0.03(-0.23%) |
Sep 29, 2009 | 10.50 | 10.78 | 10.43 | 10.68 | 63,342 | +0.24(+2.28%) |
Sep 28, 2009 | 10.46 | 10.72 | 10.43 | 10.44 | 180,999 | +0.07(+0.68%) |
Sep 25, 2009 | 10.17 | 10.38 | 10.02 | 10.37 | 221,421 | +0.39(+3.91%) |
Sep 24, 2009 | 9.845 | 10.06 | 9.845 | 9.983 | 92,391 | +0.19(+1.90%) |
Sep 23, 2009 | 9.704 | 9.908 | 9.641 | 9.797 | 75,820 | -0.02(-0.18%) |
Sep 22, 2009 | 9.641 | 9.870 | 9.588 | 9.815 | 238,292 | +0.02(+0.21%) |
Sep 21, 2009 | 9.831 | 9.947 | 9.620 | 9.795 | 64,863 | +0.03(+0.33%) |
Sep 18, 2009 | 9.897 | 9.988 | 9.706 | 9.763 | 80,146 | -0.27(-2.67%) |
Sep 17, 2009 | 9.725 | 10.06 | 9.586 | 10.03 | 136,869 | +0.43(+4.49%) |
Sep 16, 2009 | 9.629 | 9.784 | 9.391 | 9.600 | 157,660 | +0.05(+0.55%) |
Sep 15, 2009 | 9.575 | 9.709 | 9.475 | 9.548 | 51,436 | -0.18(-1.84%) |
Sep 14, 2009 | 9.847 | 10.02 | 9.695 | 9.727 | 129,329 | -0.32(-3.14%) |
Sep 11, 2009 | 10.10 | 10.34 | 9.992 | 10.04 | 201,292 | +0.18(+1.79%) |
Sep 10, 2009 | 9.464 | 10.06 | 9.464 | 9.865 | 336,632 | +0.59(+6.36%) |
Sep 09, 2009 | 9.103 | 9.275 | 8.960 | 9.275 | 238,913 | -0.03(-0.32%) |
Sep 08, 2009 | 9.359 | 9.545 | 9.287 | 9.305 | 100,893 | -0.23(-2.38%) |
Sep 04, 2009 | 9.969 | 10.00 | 9.476 | 9.532 | 279,225 | -0.57(-5.61%) |
Sep 03, 2009 | 10.16 | 10.24 | 10.01 | 10.10 | 211,694 | -0.29(-2.75%) |
Sep 02, 2009 | 10.06 | 10.45 | 9.971 | 10.38 | 664,322 | +0.49(+4.98%) |
Sep 01, 2009 | 9.829 | 10.15 | 9.325 | 9.892 | 170,086 | -0.10(-1.02%) |
Aug 31, 2009 | 9.865 | 10.04 | 9.672 | 9.994 | 171,113 | +0.08(+0.82%) |
Aug 28, 2009 | 9.570 | 9.913 | 9.525 | 9.913 | 55,471 | +0.21(+2.13%) |
Aug 27, 2009 | 9.718 | 9.887 | 9.643 | 9.706 | 49,112 | -0.20(-2.06%) |
Aug 26, 2009 | 9.802 | 9.912 | 9.710 | 9.910 | 321,834 | +0.13(+1.35%) |
Aug 25, 2009 | 9.548 | 9.779 | 9.430 | 9.779 | 79,670 | +0.27(+2.79%) |
Aug 24, 2009 | 8.888 | 9.514 | 8.885 | 9.514 | 197,857 | +0.53(+5.85%) |
Aug 21, 2009 | 9.652 | 9.752 | 8.983 | 8.987 | 294,949 | -0.72(-7.43%) |
Aug 20, 2009 | 9.554 | 9.709 | 9.427 | 9.709 | 86,381 | +0.26(+2.76%) |
Aug 19, 2009 | 9.489 | 9.557 | 9.228 | 9.448 | 108,345 | +0.29(+3.14%) |
Aug 18, 2009 | 9.332 | 9.368 | 9.112 | 9.160 | 67,112 | -0.01(-0.09%) |
Aug 17, 2009 | 9.110 | 9.355 | 9.074 | 9.169 | 251,727 | +0.19(+2.17%) |
Aug 14, 2009 | 8.904 | 9.235 | 8.904 | 8.974 | 86,540 | +0.09(+1.02%) |
Aug 13, 2009 | 8.464 | 8.883 | 8.378 | 8.883 | 187,049 | +0.47(+5.55%) |
Aug 12, 2009 | 8.808 | 8.811 | 8.287 | 8.416 | 108,137 | -0.39(-4.43%) |
Aug 11, 2009 | 8.713 | 8.832 | 8.640 | 8.806 | 100,998 | +0.35(+4.13%) |
Aug 10, 2009 | 8.137 | 8.468 | 8.097 | 8.457 | 111,175 | +0.36(+4.40%) |
Aug 07, 2009 | 8.123 | 8.232 | 8.051 | 8.101 | 200,697 | -0.28(-3.33%) |
Aug 06, 2009 | 8.264 | 8.548 | 8.117 | 8.380 | 173,653 | +0.12(+1.43%) |
Aug 05, 2009 | 8.445 | 8.860 | 8.262 | 8.262 | 321,670 | -0.47(-5.40%) |
Aug 04, 2009 | 9.180 | 9.180 | 8.504 | 8.733 | 89,997 | -0.22(-2.48%) |