Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.28 | 10.28 | 9.947 | 9.991 | 110,628 | -0.31(-3.05%) |
Oct 29, 2009 | 10.18 | 10.34 | 10.15 | 10.31 | 71,185 | +0.30(+3.04%) |
Oct 28, 2009 | 10.33 | 10.35 | 10.00 | 10.00 | 37,014 | -0.35(-3.41%) |
Oct 27, 2009 | 10.50 | 10.51 | 10.36 | 10.36 | 40,282 | -0.11(-1.06%) |
Oct 26, 2009 | 10.73 | 10.77 | 10.46 | 10.47 | 101,961 | -0.14(-1.32%) |
Oct 23, 2009 | 10.63 | 10.63 | 10.58 | 10.61 | 45,754 | -0.15(-1.40%) |
Oct 22, 2009 | 10.53 | 10.78 | 10.52 | 10.76 | 166,635 | +0.17(+1.57%) |
Oct 21, 2009 | 10.68 | 10.82 | 10.59 | 10.59 | 38,055 | -0.10(-0.96%) |
Oct 20, 2009 | 10.66 | 10.73 | 10.66 | 10.69 | 52,558 | -0.16(-1.49%) |
Oct 19, 2009 | 10.72 | 10.90 | 10.71 | 10.86 | 22,495 | +0.14(+1.31%) |
Oct 16, 2009 | 11.10 | 11.10 | 10.64 | 10.72 | 33,635 | -0.12(-1.15%) |
Oct 15, 2009 | 10.74 | 10.84 | 10.74 | 10.84 | 35,450 | +0.02(+0.17%) |
Oct 14, 2009 | 10.70 | 10.85 | 10.68 | 10.82 | 81,308 | +0.23(+2.16%) |
Oct 13, 2009 | 10.58 | 10.64 | 10.53 | 10.59 | 19,509 | -0.04(-0.34%) |
Oct 12, 2009 | 10.69 | 10.72 | 10.62 | 10.63 | 12,280 | +0.01(+0.14%) |
Oct 09, 2009 | 10.58 | 10.62 | 10.55 | 10.62 | 35,962 | +0.05(+0.43%) |
Oct 08, 2009 | 10.48 | 10.61 | 10.45 | 10.57 | 40,948 | +0.20(+1.90%) |
Oct 07, 2009 | 10.33 | 10.38 | 10.32 | 10.37 | 19,424 | -0.03(-0.26%) |
Oct 06, 2009 | 10.39 | 10.47 | 10.33 | 10.40 | 27,840 | +0.13(+1.32%) |
Oct 05, 2009 | 9.799 | 10.28 | 9.799 | 10.26 | 548,100 | +0.25(+2.46%) |
Oct 02, 2009 | 9.991 | 10.09 | 9.893 | 10.02 | 72,268 | -0.11(-1.10%) |
Oct 01, 2009 | 10.35 | 10.46 | 10.13 | 10.13 | 94,675 | -0.34(-3.25%) |
Sep 30, 2009 | 10.81 | 10.81 | 10.39 | 10.47 | 17,204 | -0.09(-0.84%) |
Sep 29, 2009 | 10.60 | 10.60 | 10.50 | 10.56 | 66,530 | +0.07(+0.69%) |
Sep 28, 2009 | 10.32 | 10.51 | 10.29 | 10.48 | 29,689 | +0.21(+2.07%) |
Sep 25, 2009 | 10.26 | 10.39 | 10.03 | 10.27 | 28,795 | -0.02(-0.15%) |
Sep 24, 2009 | 10.53 | 11.57 | 10.26 | 10.29 | 45,653 | -0.26(-2.44%) |
Sep 23, 2009 | 10.65 | 10.70 | 10.54 | 10.54 | 74,449 | -0.16(-1.53%) |
Sep 22, 2009 | 10.61 | 10.73 | 10.61 | 10.71 | 28,129 | +0.14(+1.35%) |
Sep 21, 2009 | 10.55 | 10.57 | 10.48 | 10.56 | 16,079 | -0.20(-1.83%) |
Sep 18, 2009 | 10.78 | 10.78 | 10.65 | 10.76 | 31,220 | +0.06(+0.60%) |
Sep 17, 2009 | 10.82 | 10.84 | 10.63 | 10.70 | 20,999 | +0.05(+0.49%) |
Sep 16, 2009 | 10.66 | 10.78 | 10.54 | 10.65 | 48,778 | +0.16(+1.53%) |
Sep 15, 2009 | 10.34 | 10.52 | 10.01 | 10.49 | 28,737 | +0.15(+1.45%) |
Sep 14, 2009 | 10.71 | 10.71 | 10.09 | 10.34 | 26,992 | +0.15(+1.45%) |
Sep 11, 2009 | 10.17 | 10.70 | 10.14 | 10.19 | 44,720 | +0.02(+0.20%) |
Sep 10, 2009 | 10.06 | 10.18 | 10.01 | 10.17 | 65,321 | +0.13(+1.32%) |
Sep 09, 2009 | 9.898 | 10.05 | 9.885 | 10.03 | 71,971 | +0.13(+1.36%) |
Sep 08, 2009 | 9.846 | 9.901 | 9.835 | 9.900 | 30,598 | +0.16(+1.68%) |
Sep 04, 2009 | 9.623 | 9.737 | 9.623 | 9.737 | 47,280 | +0.09(+0.89%) |
Sep 03, 2009 | 9.600 | 9.654 | 9.483 | 9.652 | 21,643 | +0.12(+1.28%) |
Sep 02, 2009 | 9.553 | 9.595 | 9.245 | 9.530 | 36,993 | -0.06(-0.65%) |
Sep 01, 2009 | 9.784 | 9.964 | 9.592 | 9.592 | 22,381 | -0.32(-3.26%) |
Aug 31, 2009 | 9.892 | 9.916 | 9.851 | 9.916 | 13,090 | -0.14(-1.37%) |
Aug 28, 2009 | 10.14 | 10.14 | 9.993 | 10.05 | 33,417 | +0.06(+0.64%) |
Aug 27, 2009 | 9.973 | 9.999 | 9.781 | 9.989 | 28,328 | +0.04(+0.42%) |
Aug 26, 2009 | 9.898 | 9.962 | 9.861 | 9.947 | 36,757 | +0.02(+0.16%) |
Aug 25, 2009 | 9.939 | 10.00 | 9.924 | 9.931 | 38,638 | +0.06(+0.66%) |
Aug 24, 2009 | 9.968 | 9.997 | 9.833 | 9.867 | 45,230 | -0.03(-0.34%) |
Aug 21, 2009 | 9.781 | 9.900 | 9.781 | 9.900 | 30,822 | +0.25(+2.60%) |
Aug 20, 2009 | 9.527 | 9.649 | 9.527 | 9.649 | 16,071 | +0.14(+1.44%) |
Aug 19, 2009 | 9.359 | 9.533 | 9.359 | 9.512 | 24,821 | +0.02(+0.20%) |
Aug 18, 2009 | 9.437 | 9.501 | 9.354 | 9.494 | 78,311 | +0.12(+1.30%) |
Aug 17, 2009 | 9.486 | 9.486 | 9.351 | 9.372 | 17,658 | -0.26(-2.75%) |
Aug 14, 2009 | 9.754 | 9.754 | 9.584 | 9.637 | 32,653 | -0.14(-1.47%) |
Aug 13, 2009 | 9.817 | 9.834 | 9.473 | 9.781 | 13,079 | +0.06(+0.59%) |
Aug 12, 2009 | 9.683 | 9.812 | 9.646 | 9.724 | 17,500 | +0.11(+1.11%) |
Aug 11, 2009 | 9.602 | 9.644 | 9.561 | 9.617 | 43,646 | -0.10(-1.04%) |
Aug 10, 2009 | 9.804 | 9.825 | 9.473 | 9.719 | 29,088 | -0.17(-1.72%) |
Aug 07, 2009 | 9.688 | 9.965 | 9.641 | 9.889 | 64,568 | +0.34(+3.60%) |
Aug 06, 2009 | 9.556 | 9.654 | 9.516 | 9.545 | 24,038 | -0.03(-0.35%) |
Aug 05, 2009 | 9.512 | 9.587 | 9.412 | 9.579 | 34,325 | +0.07(+0.76%) |
Aug 04, 2009 | 9.302 | 9.507 | 9.193 | 9.507 | 15,751 | +0.15(+1.61%) |