Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.515 | 9.545 | 9.142 | 9.200 | 674,904 | -0.37(-3.90%) |
Oct 29, 2009 | 9.317 | 9.652 | 9.308 | 9.574 | 881,625 | +0.28(+2.98%) |
Oct 28, 2009 | 9.513 | 9.615 | 9.198 | 9.297 | 1,550,320 | -0.24(-2.49%) |
Oct 27, 2009 | 9.915 | 9.960 | 9.489 | 9.534 | 1,208,335 | -0.46(-4.57%) |
Oct 26, 2009 | 10.08 | 10.15 | 9.959 | 9.991 | 633,922 | -0.07(-0.72%) |
Oct 23, 2009 | 10.10 | 10.11 | 10.00 | 10.06 | 771,981 | -0.14(-1.37%) |
Oct 22, 2009 | 10.15 | 10.24 | 10.12 | 10.20 | 675,251 | -0.01(-0.14%) |
Oct 21, 2009 | 10.10 | 10.33 | 10.10 | 10.22 | 764,364 | +0.08(+0.75%) |
Oct 20, 2009 | 10.10 | 10.17 | 10.10 | 10.14 | 517,530 | -0.05(-0.49%) |
Oct 19, 2009 | 10.01 | 10.21 | 9.973 | 10.19 | 815,120 | +0.26(+2.58%) |
Oct 16, 2009 | 9.874 | 9.957 | 9.769 | 9.935 | 477,288 | -0.06(-0.58%) |
Oct 15, 2009 | 10.06 | 10.11 | 9.874 | 9.994 | 423,608 | -0.06(-0.55%) |
Oct 14, 2009 | 9.772 | 10.11 | 9.772 | 10.05 | 994,757 | +0.36(+3.76%) |
Oct 13, 2009 | 9.652 | 9.720 | 9.597 | 9.685 | 405,097 | +0.09(+0.91%) |
Oct 12, 2009 | 9.755 | 9.784 | 9.594 | 9.597 | 565,949 | -0.15(-1.56%) |
Oct 09, 2009 | 9.650 | 9.775 | 9.650 | 9.749 | 486,492 | +0.14(+1.43%) |
Oct 08, 2009 | 9.530 | 9.655 | 9.472 | 9.612 | 826,772 | +0.18(+1.89%) |
Oct 07, 2009 | 9.478 | 9.507 | 9.428 | 9.434 | 368,601 | +0.01(+0.09%) |
Oct 06, 2009 | 9.335 | 9.448 | 9.288 | 9.425 | 554,602 | +0.21(+2.31%) |
Oct 05, 2009 | 8.906 | 9.292 | 8.906 | 9.212 | 338,561 | +0.10(+1.15%) |
Oct 02, 2009 | 9.200 | 9.200 | 8.950 | 9.107 | 389,783 | -0.12(-1.26%) |
Oct 01, 2009 | 9.393 | 9.393 | 9.215 | 9.224 | 357,641 | -0.16(-1.74%) |
Sep 30, 2009 | 9.364 | 9.428 | 9.192 | 9.387 | 728,317 | +0.11(+1.19%) |
Sep 29, 2009 | 9.390 | 9.390 | 9.192 | 9.276 | 270,966 | -0.05(-0.50%) |
Sep 28, 2009 | 9.303 | 9.521 | 9.186 | 9.323 | 606,479 | -0.02(-0.18%) |
Sep 25, 2009 | 9.256 | 9.373 | 9.209 | 9.340 | 359,994 | +0.05(+0.56%) |
Sep 24, 2009 | 9.189 | 9.317 | 9.090 | 9.288 | 677,847 | -0.05(-0.50%) |
Sep 23, 2009 | 9.504 | 9.504 | 9.317 | 9.335 | 737,542 | -0.19(-1.96%) |
Sep 22, 2009 | 9.571 | 9.580 | 9.480 | 9.521 | 610,162 | -0.02(-0.21%) |
Sep 21, 2009 | 9.568 | 9.597 | 9.478 | 9.542 | 261,892 | -0.14(-1.45%) |
Sep 18, 2009 | 9.667 | 9.728 | 9.559 | 9.682 | 508,473 | -0.11(-1.13%) |
Sep 17, 2009 | 9.880 | 9.909 | 9.772 | 9.792 | 721,421 | +0.16(+1.63%) |
Sep 16, 2009 | 9.664 | 9.813 | 9.504 | 9.635 | 650,276 | +0.01(+0.15%) |
Sep 15, 2009 | 9.635 | 9.766 | 9.594 | 9.620 | 822,321 | +0.01(+0.06%) |
Sep 14, 2009 | 9.731 | 9.731 | 9.568 | 9.615 | 524,124 | -0.10(-1.08%) |
Sep 11, 2009 | 9.769 | 9.784 | 9.597 | 9.720 | 559,688 | +0.06(+0.66%) |
Sep 10, 2009 | 9.416 | 9.673 | 9.300 | 9.655 | 890,242 | +0.33(+3.57%) |
Sep 09, 2009 | 9.507 | 9.638 | 9.276 | 9.323 | 634,114 | -0.20(-2.08%) |
Sep 08, 2009 | 9.480 | 9.594 | 9.422 | 9.521 | 659,600 | +0.17(+1.81%) |
Sep 04, 2009 | 9.475 | 9.475 | 9.104 | 9.352 | 888,154 | +0.33(+3.62%) |
Sep 03, 2009 | 9.168 | 9.186 | 8.926 | 9.026 | 1,054,613 | +0.17(+1.98%) |
Sep 02, 2009 | 8.627 | 8.967 | 8.603 | 8.851 | 856,338 | +0.27(+3.13%) |
Sep 01, 2009 | 8.658 | 8.915 | 8.579 | 8.582 | 1,465,221 | -0.10(-1.11%) |
Aug 31, 2009 | 8.880 | 8.880 | 8.635 | 8.678 | 2,126,187 | -0.52(-5.67%) |
Aug 28, 2009 | 9.478 | 9.478 | 9.130 | 9.200 | 436,930 | -0.17(-1.87%) |
Aug 27, 2009 | 9.390 | 9.408 | 9.107 | 9.375 | 641,148 | +0.00(+0.03%) |
Aug 26, 2009 | 9.405 | 9.478 | 9.273 | 9.373 | 387,180 | +0.06(+0.63%) |
Aug 25, 2009 | 9.300 | 9.445 | 9.262 | 9.314 | 482,850 | -0.01(-0.06%) |
Aug 24, 2009 | 9.912 | 9.915 | 9.192 | 9.320 | 959,323 | -0.34(-3.56%) |
Aug 21, 2009 | 9.708 | 9.708 | 9.553 | 9.664 | 808,879 | +0.13(+1.38%) |
Aug 20, 2009 | 9.355 | 9.623 | 9.332 | 9.533 | 849,919 | +0.30(+3.27%) |
Aug 19, 2009 | 9.154 | 9.256 | 8.996 | 9.231 | 1,206,275 | -0.07(-0.80%) |
Aug 18, 2009 | 9.294 | 9.314 | 9.093 | 9.305 | 813,275 | +0.35(+3.94%) |
Aug 17, 2009 | 9.040 | 9.206 | 8.953 | 8.953 | 1,363,636 | -0.57(-5.96%) |
Aug 14, 2009 | 9.545 | 9.545 | 9.393 | 9.520 | 544,027 | -0.10(-1.04%) |
Aug 13, 2009 | 9.769 | 9.769 | 9.562 | 9.620 | 636,227 | -0.06(-0.63%) |
Aug 12, 2009 | 9.381 | 9.734 | 9.349 | 9.682 | 1,018,990 | +0.13(+1.37%) |
Aug 11, 2009 | 9.711 | 9.740 | 9.492 | 9.550 | 1,033,894 | -0.26(-2.65%) |
Aug 10, 2009 | 9.918 | 10.01 | 9.696 | 9.810 | 982,439 | -0.15(-1.52%) |
Aug 07, 2009 | 10.12 | 10.13 | 9.944 | 9.962 | 926,934 | -0.18(-1.78%) |
Aug 06, 2009 | 10.24 | 10.25 | 9.921 | 10.14 | 582,800 | -0.09(-0.91%) |
Aug 05, 2009 | 10.23 | 10.38 | 10.01 | 10.24 | 678,131 | -0.25(-2.34%) |
Aug 04, 2009 | 10.51 | 10.60 | 10.28 | 10.48 | 1,003,443 | -0.18(-1.71%) |