Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.486 | 9.489 | 9.265 | 9.265 | 44,306 | -0.26(-2.75%) |
Oct 29, 2009 | 9.393 | 9.529 | 9.393 | 9.527 | 15,538 | +0.19(+2.07%) |
Oct 28, 2009 | 9.499 | 9.499 | 9.328 | 9.333 | 23,864 | -0.19(-1.98%) |
Oct 27, 2009 | 9.573 | 9.585 | 9.506 | 9.521 | 14,313 | -0.03(-0.30%) |
Oct 26, 2009 | 9.687 | 9.738 | 9.532 | 9.550 | 31,404 | -0.11(-1.19%) |
Oct 23, 2009 | 9.659 | 9.664 | 9.656 | 9.664 | 6,502 | -0.07(-0.76%) |
Oct 22, 2009 | 9.623 | 9.738 | 9.618 | 9.738 | 11,555 | +0.07(+0.76%) |
Oct 21, 2009 | 9.837 | 9.837 | 9.662 | 9.664 | 63,613 | -0.10(-0.99%) |
Oct 20, 2009 | 9.702 | 9.761 | 9.702 | 9.761 | 17,668 | -0.06(-0.57%) |
Oct 19, 2009 | 9.702 | 9.821 | 9.701 | 9.817 | 14,918 | +0.09(+0.90%) |
Oct 16, 2009 | 9.705 | 9.730 | 9.673 | 9.730 | 71,887 | -0.05(-0.48%) |
Oct 15, 2009 | 9.713 | 9.776 | 9.687 | 9.776 | 21,322 | +0.04(+0.42%) |
Oct 14, 2009 | 9.682 | 9.739 | 9.682 | 9.735 | 29,419 | +0.16(+1.67%) |
Oct 13, 2009 | 9.575 | 9.575 | 9.534 | 9.575 | 14,623 | -0.02(-0.24%) |
Oct 12, 2009 | 9.618 | 9.628 | 9.567 | 9.598 | 30,893 | +0.06(+0.61%) |
Oct 09, 2009 | 9.514 | 9.539 | 9.489 | 9.539 | 26,390 | +0.03(+0.32%) |
Oct 08, 2009 | 9.461 | 9.529 | 9.461 | 9.509 | 15,326 | +0.11(+1.16%) |
Oct 07, 2009 | 9.371 | 9.407 | 9.349 | 9.399 | 24,811 | +0.02(+0.25%) |
Oct 06, 2009 | 9.364 | 9.412 | 9.337 | 9.376 | 9,814 | +0.13(+1.35%) |
Oct 05, 2009 | 9.142 | 9.251 | 9.125 | 9.251 | 333,025 | +0.12(+1.30%) |
Oct 02, 2009 | 9.043 | 9.132 | 9.043 | 9.132 | 10,513 | -0.02(-0.21%) |
Oct 01, 2009 | 9.318 | 9.318 | 9.145 | 9.151 | 34,661 | -0.20(-2.17%) |
Sep 30, 2009 | 9.415 | 9.415 | 9.354 | 9.354 | 10,525 | -0.06(-0.62%) |
Sep 29, 2009 | 9.483 | 9.483 | 9.389 | 9.412 | 9,739 | -0.01(-0.05%) |
Sep 28, 2009 | 9.387 | 9.430 | 9.379 | 9.417 | 29,769 | +0.14(+1.54%) |
Sep 25, 2009 | 9.315 | 9.321 | 9.270 | 9.275 | 29,247 | -0.06(-0.65%) |
Sep 24, 2009 | 9.425 | 9.438 | 9.322 | 9.336 | 13,464 | -0.10(-1.03%) |
Sep 23, 2009 | 9.532 | 9.593 | 9.433 | 9.433 | 16,167 | -0.10(-1.01%) |
Sep 22, 2009 | 9.494 | 9.529 | 9.491 | 9.529 | 36,810 | +0.08(+0.86%) |
Sep 21, 2009 | 9.417 | 9.455 | 9.397 | 9.448 | 6,930 | -0.10(-1.03%) |
Sep 18, 2009 | 9.583 | 9.583 | 9.529 | 9.547 | 58,556 | +0.02(+0.19%) |
Sep 17, 2009 | 9.562 | 9.608 | 9.519 | 9.529 | 20,131 | -0.03(-0.29%) |
Sep 16, 2009 | 9.463 | 9.557 | 9.425 | 9.557 | 20,206 | +0.13(+1.35%) |
Sep 15, 2009 | 9.382 | 9.430 | 9.331 | 9.430 | 13,338 | +0.07(+0.79%) |
Sep 14, 2009 | 9.239 | 9.361 | 9.221 | 9.356 | 25,494 | +0.04(+0.44%) |
Sep 11, 2009 | 9.338 | 9.338 | 9.277 | 9.315 | 34,912 | -0.00(-0.03%) |
Sep 10, 2009 | 9.229 | 9.318 | 9.181 | 9.318 | 21,589 | +0.10(+1.13%) |
Sep 09, 2009 | 9.163 | 9.234 | 9.137 | 9.214 | 27,852 | +0.08(+0.86%) |
Sep 08, 2009 | 9.125 | 9.138 | 9.125 | 9.135 | 4,490 | +0.11(+1.27%) |
Sep 04, 2009 | 8.962 | 9.022 | 8.962 | 9.020 | 17,805 | +0.10(+1.08%) |
Sep 03, 2009 | 8.977 | 8.977 | 8.880 | 8.924 | 26,826 | +0.07(+0.83%) |
Sep 02, 2009 | 8.832 | 8.911 | 8.832 | 8.850 | 22,119 | -0.04(-0.49%) |
Sep 01, 2009 | 9.013 | 9.117 | 8.887 | 8.893 | 7,912 | -0.17(-1.91%) |
Aug 31, 2009 | 9.058 | 9.069 | 9.035 | 9.066 | 34,158 | -0.08(-0.87%) |
Aug 28, 2009 | 9.170 | 9.170 | 9.135 | 9.145 | 12,423 | -0.02(-0.26%) |
Aug 27, 2009 | 9.069 | 9.178 | 9.069 | 9.169 | 7,378 | +0.04(+0.40%) |
Aug 26, 2009 | 9.107 | 9.157 | 9.102 | 9.132 | 25,392 | -0.03(-0.33%) |
Aug 25, 2009 | 9.224 | 9.229 | 9.163 | 9.163 | 11,138 | +0.02(+0.25%) |
Aug 24, 2009 | 9.175 | 9.221 | 9.136 | 9.140 | 18,041 | +0.02(+0.22%) |
Aug 21, 2009 | 9.033 | 9.120 | 9.033 | 9.120 | 16,509 | +0.17(+1.91%) |
Aug 20, 2009 | 8.906 | 8.949 | 8.906 | 8.949 | 11,189 | +0.06(+0.72%) |
Aug 19, 2009 | 8.784 | 8.901 | 8.784 | 8.885 | 15,000 | +0.10(+1.13%) |
Aug 18, 2009 | 8.745 | 8.813 | 8.733 | 8.786 | 42,251 | +0.07(+0.76%) |
Aug 17, 2009 | 8.781 | 8.781 | 8.720 | 8.720 | 28,944 | -0.18(-2.02%) |
Aug 14, 2009 | 8.939 | 8.939 | 8.883 | 8.900 | 4,659 | -0.09(-0.97%) |
Aug 13, 2009 | 8.987 | 9.000 | 8.969 | 8.987 | 7,677 | -0.00(-0.03%) |
Aug 12, 2009 | 8.847 | 9.004 | 8.847 | 8.990 | 107,244 | +0.13(+1.44%) |
Aug 11, 2009 | 8.875 | 8.878 | 8.854 | 8.862 | 30,150 | -0.11(-1.19%) |
Aug 10, 2009 | 8.977 | 8.977 | 8.939 | 8.969 | 20,874 | -0.05(-0.56%) |
Aug 07, 2009 | 9.036 | 9.058 | 9.016 | 9.020 | 15,197 | +0.13(+1.51%) |
Aug 06, 2009 | 8.946 | 8.946 | 8.851 | 8.886 | 16,328 | -0.03(-0.38%) |
Aug 05, 2009 | 8.944 | 8.944 | 8.868 | 8.920 | 6,321 | +0.00(+0.02%) |
Aug 04, 2009 | 8.901 | 8.977 | 8.799 | 8.918 | 35,608 | -0.03(-0.37%) |