Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.931 | 10.08 | 9.781 | 9.828 | 8,819,329 | -0.42(-4.14%) |
Oct 29, 2009 | 9.836 | 10.26 | 9.750 | 10.25 | 7,059,939 | +0.50(+5.15%) |
Oct 28, 2009 | 9.703 | 9.781 | 9.514 | 9.750 | 6,786,908 | +0.06(+0.65%) |
Oct 27, 2009 | 9.491 | 9.750 | 9.444 | 9.687 | 7,762,708 | +0.23(+2.41%) |
Oct 26, 2009 | 9.538 | 9.695 | 9.420 | 9.460 | 3,900,228 | -0.02(-0.17%) |
Oct 23, 2009 | 9.538 | 9.546 | 9.460 | 9.475 | 3,865,261 | -0.21(-2.19%) |
Oct 22, 2009 | 9.640 | 9.719 | 9.460 | 9.687 | 5,783,800 | +0.09(+0.98%) |
Oct 21, 2009 | 9.577 | 9.774 | 9.507 | 9.593 | 4,634,041 | +0.05(+0.58%) |
Oct 20, 2009 | 9.569 | 9.601 | 9.514 | 9.538 | 5,182,664 | -0.11(-1.14%) |
Oct 19, 2009 | 9.719 | 9.883 | 9.624 | 9.648 | 6,558,076 | -0.09(-0.97%) |
Oct 16, 2009 | 9.624 | 9.844 | 9.507 | 9.742 | 5,646,335 | +0.07(+0.73%) |
Oct 15, 2009 | 9.656 | 9.679 | 9.350 | 9.671 | 7,524,526 | -0.05(-0.48%) |
Oct 14, 2009 | 9.915 | 10.12 | 9.562 | 9.719 | 9,045,349 | -0.24(-2.44%) |
Oct 13, 2009 | 9.954 | 10.03 | 9.891 | 9.962 | 4,000,594 | -0.02(-0.16%) |
Oct 12, 2009 | 10.02 | 10.10 | 9.954 | 9.978 | 2,892,633 | -0.03(-0.31%) |
Oct 09, 2009 | 9.844 | 10.04 | 9.774 | 10.01 | 4,784,194 | +0.20(+2.00%) |
Oct 08, 2009 | 9.789 | 9.860 | 9.648 | 9.813 | 3,395,280 | +0.07(+0.73%) |
Oct 07, 2009 | 9.868 | 9.907 | 9.719 | 9.742 | 2,703,271 | -0.11(-1.12%) |
Oct 06, 2009 | 9.656 | 9.899 | 9.656 | 9.852 | 4,268,808 | +0.16(+1.62%) |
Oct 05, 2009 | 9.640 | 9.758 | 9.405 | 9.695 | 6,161,676 | +0.02(+0.24%) |
Oct 02, 2009 | 9.617 | 9.766 | 9.436 | 9.671 | 4,153,520 | +0.00(+0.00%) |
Oct 01, 2009 | 9.852 | 9.891 | 9.656 | 9.671 | 4,923,500 | -0.24(-2.45%) |
Sep 30, 2009 | 9.868 | 9.946 | 9.695 | 9.915 | 4,835,171 | +0.01(+0.08%) |
Sep 29, 2009 | 10.04 | 10.17 | 9.891 | 9.907 | 3,780,728 | -0.14(-1.41%) |
Sep 28, 2009 | 9.985 | 10.14 | 9.931 | 10.05 | 3,246,400 | +0.09(+0.87%) |
Sep 25, 2009 | 10.00 | 10.06 | 9.868 | 9.962 | 3,267,441 | -0.04(-0.39%) |
Sep 24, 2009 | 10.20 | 10.24 | 9.938 | 10.00 | 3,732,127 | -0.18(-1.77%) |
Sep 23, 2009 | 10.11 | 10.40 | 10.09 | 10.18 | 5,849,295 | +0.08(+0.78%) |
Sep 22, 2009 | 10.05 | 10.13 | 9.962 | 10.10 | 4,261,326 | +0.09(+0.94%) |
Sep 21, 2009 | 9.907 | 10.09 | 9.813 | 10.01 | 4,626,923 | +0.04(+0.39%) |
Sep 18, 2009 | 9.805 | 9.978 | 9.750 | 9.970 | 6,167,781 | +0.25(+2.58%) |
Sep 17, 2009 | 9.860 | 9.985 | 9.664 | 9.719 | 5,978,525 | -0.30(-2.98%) |
Sep 16, 2009 | 10.13 | 10.17 | 9.876 | 10.02 | 7,541,785 | -0.08(-0.78%) |
Sep 15, 2009 | 9.766 | 10.11 | 9.687 | 10.10 | 6,458,795 | +0.32(+3.29%) |
Sep 14, 2009 | 9.758 | 10.10 | 9.562 | 9.774 | 4,416,261 | -0.24(-2.35%) |
Sep 11, 2009 | 9.970 | 10.09 | 9.891 | 10.01 | 4,707,161 | +0.05(+0.47%) |
Sep 10, 2009 | 9.758 | 9.962 | 9.625 | 9.962 | 2,989,275 | +0.17(+1.76%) |
Sep 09, 2009 | 9.781 | 9.868 | 9.687 | 9.789 | 3,171,837 | +0.01(+0.08%) |
Sep 08, 2009 | 9.593 | 9.813 | 9.530 | 9.781 | 3,893,617 | +0.18(+1.88%) |
Sep 04, 2009 | 9.397 | 9.624 | 9.397 | 9.601 | 3,042,409 | +0.20(+2.09%) |
Sep 03, 2009 | 9.428 | 9.483 | 9.208 | 9.405 | 4,053,840 | +0.00(+0.00%) |
Sep 02, 2009 | 9.067 | 9.475 | 9.067 | 9.405 | 5,559,541 | +0.30(+3.28%) |
Sep 01, 2009 | 9.279 | 9.460 | 9.091 | 9.106 | 4,684,353 | -0.31(-3.25%) |
Aug 31, 2009 | 9.224 | 9.420 | 9.130 | 9.412 | 5,817,080 | +0.16(+1.78%) |
Aug 28, 2009 | 9.475 | 9.514 | 9.169 | 9.248 | 4,953,586 | -0.22(-2.32%) |
Aug 27, 2009 | 9.483 | 9.569 | 9.295 | 9.467 | 3,076,668 | -0.03(-0.33%) |
Aug 26, 2009 | 9.538 | 9.554 | 9.436 | 9.499 | 3,016,102 | -0.08(-0.82%) |
Aug 25, 2009 | 9.562 | 9.648 | 9.444 | 9.577 | 5,867,967 | +0.08(+0.83%) |
Aug 24, 2009 | 9.295 | 9.538 | 9.263 | 9.499 | 5,636,620 | +0.22(+2.37%) |
Aug 21, 2009 | 9.295 | 9.365 | 9.122 | 9.279 | 3,334,912 | +0.13(+1.46%) |
Aug 20, 2009 | 9.020 | 9.169 | 8.981 | 9.145 | 3,496,701 | +0.12(+1.30%) |
Aug 19, 2009 | 8.902 | 9.067 | 8.737 | 9.028 | 5,653,486 | +0.02(+0.17%) |
Aug 18, 2009 | 8.737 | 9.051 | 8.698 | 9.012 | 7,840,893 | +0.36(+4.17%) |
Aug 17, 2009 | 8.753 | 8.800 | 8.612 | 8.651 | 5,733,106 | -0.27(-3.08%) |
Aug 14, 2009 | 8.745 | 8.926 | 8.584 | 8.926 | 6,611,288 | +0.23(+2.62%) |
Aug 13, 2009 | 8.792 | 8.808 | 8.612 | 8.698 | 4,805,744 | -0.05(-0.54%) |
Aug 12, 2009 | 8.761 | 8.831 | 8.674 | 8.745 | 6,258,209 | -0.03(-0.36%) |
Aug 11, 2009 | 8.831 | 8.831 | 8.627 | 8.777 | 6,962,938 | -0.02(-0.18%) |
Aug 10, 2009 | 8.784 | 8.847 | 8.659 | 8.792 | 8,710,898 | -0.04(-0.44%) |
Aug 07, 2009 | 8.769 | 8.883 | 8.714 | 8.831 | 7,697,084 | +0.11(+1.26%) |
Aug 06, 2009 | 8.643 | 8.808 | 8.596 | 8.722 | 5,709,090 | +0.13(+1.46%) |
Aug 05, 2009 | 8.565 | 8.667 | 8.447 | 8.596 | 12,105,707 | -0.31(-3.44%) |
Aug 04, 2009 | 8.777 | 8.981 | 8.777 | 8.902 | 9,148,904 | +0.20(+2.25%) |