Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.04 | 10.04 | 9.784 | 9.794 | 151,005 | -0.27(-2.67%) |
Oct 29, 2009 | 9.920 | 10.06 | 9.920 | 10.06 | 44,724 | +0.21(+2.13%) |
Oct 28, 2009 | 10.01 | 10.01 | 9.852 | 9.853 | 58,534 | -0.24(-2.35%) |
Oct 27, 2009 | 10.13 | 10.15 | 9.997 | 10.09 | 65,315 | -0.03(-0.34%) |
Oct 26, 2009 | 10.26 | 10.35 | 10.11 | 10.13 | 53,411 | -0.11(-1.06%) |
Oct 23, 2009 | 10.24 | 10.24 | 10.21 | 10.23 | 23,241 | -0.14(-1.39%) |
Oct 22, 2009 | 10.22 | 10.38 | 10.19 | 10.38 | 30,325 | +0.12(+1.21%) |
Oct 21, 2009 | 10.33 | 10.46 | 10.25 | 10.25 | 149,587 | -0.10(-0.92%) |
Oct 20, 2009 | 10.32 | 10.35 | 10.32 | 10.35 | 53,450 | -0.09(-0.84%) |
Oct 19, 2009 | 10.34 | 10.44 | 10.31 | 10.44 | 46,685 | +0.12(+1.19%) |
Oct 16, 2009 | 10.33 | 10.34 | 10.29 | 10.32 | 30,650 | -0.09(-0.90%) |
Oct 15, 2009 | 10.33 | 10.41 | 10.32 | 10.41 | 45,778 | +0.03(+0.26%) |
Oct 14, 2009 | 10.31 | 10.38 | 10.28 | 10.38 | 75,584 | +0.17(+1.71%) |
Oct 13, 2009 | 10.20 | 10.21 | 10.14 | 10.21 | 61,928 | -0.02(-0.21%) |
Oct 12, 2009 | 10.26 | 10.26 | 10.19 | 10.23 | 80,559 | +0.05(+0.49%) |
Oct 09, 2009 | 10.12 | 10.18 | 10.11 | 10.18 | 41,523 | +0.06(+0.55%) |
Oct 08, 2009 | 10.10 | 10.18 | 10.08 | 10.12 | 77,110 | +0.13(+1.28%) |
Oct 07, 2009 | 9.994 | 10.03 | 9.994 | 9.995 | 31,774 | -0.01(-0.13%) |
Oct 06, 2009 | 9.952 | 10.06 | 9.952 | 10.01 | 81,977 | +0.14(+1.42%) |
Oct 05, 2009 | 9.764 | 9.887 | 9.742 | 9.867 | 65,555 | +0.15(+1.51%) |
Oct 02, 2009 | 9.689 | 9.767 | 9.667 | 9.720 | 84,496 | -0.07(-0.71%) |
Oct 01, 2009 | 9.965 | 9.976 | 9.789 | 9.789 | 125,361 | -0.24(-2.36%) |
Sep 30, 2009 | 10.10 | 10.10 | 9.937 | 10.03 | 60,750 | -0.05(-0.46%) |
Sep 29, 2009 | 10.12 | 10.15 | 9.974 | 10.07 | 107,033 | -0.02(-0.18%) |
Sep 28, 2009 | 9.941 | 10.11 | 9.941 | 10.09 | 546,115 | +0.15(+1.55%) |
Sep 25, 2009 | 9.938 | 9.994 | 9.889 | 9.936 | 126,624 | -0.04(-0.37%) |
Sep 24, 2009 | 10.10 | 10.10 | 9.934 | 9.973 | 101,724 | -0.11(-1.11%) |
Sep 23, 2009 | 10.22 | 10.26 | 10.08 | 10.09 | 49,474 | -0.11(-1.05%) |
Sep 22, 2009 | 10.19 | 10.21 | 10.18 | 10.19 | 25,830 | +0.08(+0.75%) |
Sep 21, 2009 | 10.05 | 10.13 | 10.04 | 10.12 | 163,196 | -0.05(-0.53%) |
Sep 18, 2009 | 10.18 | 10.19 | 10.12 | 10.17 | 49,157 | -0.01(-0.13%) |
Sep 17, 2009 | 10.20 | 10.27 | 10.14 | 10.18 | 177,719 | -0.02(-0.23%) |
Sep 16, 2009 | 10.10 | 10.21 | 10.07 | 10.21 | 88,875 | +0.15(+1.49%) |
Sep 15, 2009 | 9.965 | 10.07 | 9.959 | 10.06 | 102,080 | +0.05(+0.53%) |
Sep 14, 2009 | 9.876 | 10.00 | 9.866 | 10.00 | 102,832 | +0.06(+0.63%) |
Sep 11, 2009 | 9.971 | 9.992 | 9.899 | 9.941 | 242,415 | +0.00(+0.02%) |
Sep 10, 2009 | 9.834 | 9.947 | 9.830 | 9.940 | 86,914 | +0.11(+1.10%) |
Sep 09, 2009 | 9.777 | 9.865 | 9.737 | 9.831 | 136,893 | +0.08(+0.78%) |
Sep 08, 2009 | 9.741 | 9.755 | 9.715 | 9.755 | 102,638 | +0.09(+0.91%) |
Sep 04, 2009 | 9.549 | 9.667 | 9.531 | 9.667 | 26,163 | +0.15(+1.60%) |
Sep 03, 2009 | 9.489 | 9.515 | 9.418 | 9.515 | 67,555 | +0.06(+0.67%) |
Sep 02, 2009 | 9.456 | 9.498 | 9.426 | 9.452 | 107,459 | -0.03(-0.33%) |
Sep 01, 2009 | 9.638 | 9.768 | 9.481 | 9.483 | 161,057 | -0.21(-2.20%) |
Aug 31, 2009 | 9.676 | 9.709 | 9.642 | 9.696 | 80,846 | -0.08(-0.83%) |
Aug 28, 2009 | 9.876 | 9.887 | 9.752 | 9.777 | 29,519 | -0.01(-0.07%) |
Aug 27, 2009 | 9.660 | 9.809 | 9.643 | 9.783 | 39,973 | +0.04(+0.44%) |
Aug 26, 2009 | 9.732 | 9.805 | 9.702 | 9.741 | 27,465 | -0.03(-0.33%) |
Aug 25, 2009 | 9.777 | 9.847 | 9.756 | 9.773 | 167,233 | +0.04(+0.40%) |
Aug 24, 2009 | 9.791 | 9.839 | 9.719 | 9.734 | 106,141 | -0.00(-0.03%) |
Aug 21, 2009 | 9.622 | 9.763 | 9.622 | 9.737 | 186,817 | +0.17(+1.83%) |
Aug 20, 2009 | 9.462 | 9.577 | 9.449 | 9.562 | 125,035 | +0.10(+1.00%) |
Aug 19, 2009 | 9.310 | 9.484 | 9.310 | 9.467 | 96,625 | +0.06(+0.64%) |
Aug 18, 2009 | 9.319 | 9.407 | 9.319 | 9.407 | 132,421 | +0.10(+1.03%) |
Aug 17, 2009 | 9.387 | 9.387 | 9.291 | 9.311 | 117,658 | -0.21(-2.17%) |
Aug 14, 2009 | 9.639 | 9.639 | 9.467 | 9.518 | 111,419 | -0.10(-1.05%) |
Aug 13, 2009 | 9.614 | 9.620 | 9.527 | 9.618 | 50,722 | +0.05(+0.57%) |
Aug 12, 2009 | 9.438 | 9.628 | 9.438 | 9.564 | 76,397 | +0.10(+1.01%) |
Aug 11, 2009 | 9.512 | 9.512 | 9.435 | 9.469 | 68,919 | -0.11(-1.13%) |
Aug 10, 2009 | 9.569 | 9.595 | 9.514 | 9.577 | 95,586 | -0.04(-0.39%) |
Aug 07, 2009 | 9.573 | 9.673 | 9.529 | 9.614 | 155,430 | +0.14(+1.51%) |
Aug 06, 2009 | 9.546 | 9.569 | 9.432 | 9.471 | 239,408 | -0.05(-0.56%) |
Aug 05, 2009 | 9.568 | 9.568 | 9.441 | 9.524 | 91,874 | -0.03(-0.27%) |
Aug 04, 2009 | 9.466 | 9.559 | 9.463 | 9.550 | 50,962 | +0.04(+0.38%) |