Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.414 | 9.423 | 9.414 | 9.423 | 1,626 | +0.29(+3.22%) |
Oct 28, 2009 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | -0.06(-0.70%) |
Oct 27, 2009 | 9.129 | 9.193 | 9.129 | 9.193 | 1,087 | -0.08(-0.89%) |
Oct 26, 2009 | 9.166 | 9.349 | 9.166 | 9.276 | 4,239 | +0.04(+0.40%) |
Oct 23, 2009 | 9.239 | 9.239 | 9.132 | 9.239 | 870 | -0.06(-0.59%) |
Oct 22, 2009 | 9.451 | 9.451 | 9.294 | 9.294 | 1,144 | +0.10(+1.10%) |
Oct 21, 2009 | 9.198 | 9.239 | 9.193 | 9.193 | 761 | -0.28(-2.91%) |
Oct 20, 2009 | 9.469 | 9.469 | 9.469 | 9.469 | 2,956 | +0.28(+3.00%) |
Oct 19, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 108 | -0.01(-0.16%) |
Oct 16, 2009 | 9.202 | 9.208 | 9.193 | 9.208 | 1,783 | -0.08(-0.83%) |
Oct 15, 2009 | 9.202 | 9.285 | 9.193 | 9.285 | 4,459 | +0.39(+4.34%) |
Oct 13, 2009 | 9.138 | 8.899 | 8.899 | 8.899 | 3,480 | -0.22(-2.42%) |
Oct 12, 2009 | 9.120 | 9.120 | 9.120 | 9.120 | 108 | +0.02(+0.20%) |
Oct 09, 2009 | 9.184 | 9.230 | 9.074 | 9.101 | 11,162 | -0.34(-3.60%) |
Oct 08, 2009 | 9.101 | 9.644 | 9.101 | 9.441 | 2,700 | +0.43(+4.80%) |
Oct 07, 2009 | 8.871 | 9.239 | 8.871 | 9.009 | 5,805 | -0.09(-1.01%) |
Oct 06, 2009 | 9.248 | 9.303 | 9.018 | 9.101 | 1,441 | -0.09(-1.00%) |
Oct 05, 2009 | 9.101 | 9.193 | 9.101 | 9.193 | 3,299 | +0.09(+1.01%) |
Oct 02, 2009 | 9.239 | 9.239 | 9.101 | 9.101 | 2,502 | -0.25(-2.65%) |
Oct 01, 2009 | 9.322 | 9.533 | 9.193 | 9.349 | 1,985 | -0.03(-0.29%) |
Sep 30, 2009 | 9.221 | 9.515 | 9.221 | 9.377 | 2,211 | -0.07(-0.78%) |
Sep 29, 2009 | 9.653 | 9.846 | 9.303 | 9.451 | 6,300 | +0.22(+2.39%) |
Sep 28, 2009 | 9.653 | 9.671 | 9.230 | 9.230 | 8,742 | +0.12(+1.31%) |
Sep 25, 2009 | 9.451 | 9.451 | 9.110 | 9.110 | 1,430 | -0.41(-4.34%) |
Sep 24, 2009 | 9.340 | 9.524 | 9.340 | 9.524 | 217 | +0.23(+2.47%) |
Sep 23, 2009 | 9.368 | 9.377 | 9.267 | 9.294 | 870 | -0.04(-0.39%) |
Sep 22, 2009 | 9.221 | 9.349 | 9.101 | 9.331 | 4,339 | +0.01(+0.10%) |
Sep 21, 2009 | 9.386 | 9.423 | 9.028 | 9.322 | 7,418 | -0.15(-1.55%) |
Sep 18, 2009 | 9.120 | 9.469 | 9.109 | 9.469 | 1,769 | +0.14(+1.48%) |
Sep 17, 2009 | 9.129 | 9.515 | 9.129 | 9.331 | 652 | +0.23(+2.53%) |
Sep 16, 2009 | 9.386 | 9.386 | 8.871 | 9.101 | 31,648 | -0.06(-0.60%) |
Sep 15, 2009 | 9.120 | 9.156 | 9.120 | 9.156 | 1,187 | +0.16(+1.74%) |
Sep 14, 2009 | 8.963 | 9.322 | 8.927 | 9.000 | 1,686 | -0.22(-2.39%) |
Sep 11, 2009 | 8.945 | 9.368 | 8.945 | 9.221 | 28,295 | +0.21(+2.35%) |
Sep 10, 2009 | 9.193 | 9.193 | 9.009 | 9.009 | 2,386 | -0.09(-1.01%) |
Sep 09, 2009 | 9.083 | 9.469 | 9.055 | 9.101 | 6,957 | -0.37(-3.88%) |
Sep 08, 2009 | 9.083 | 9.469 | 9.083 | 9.469 | 10,660 | +0.39(+4.25%) |
Sep 04, 2009 | 9.046 | 9.110 | 9.009 | 9.083 | 1,087 | +0.17(+1.86%) |
Sep 03, 2009 | 8.917 | 8.917 | 8.917 | 8.917 | 108 | -0.05(-0.51%) |
Sep 02, 2009 | 8.825 | 8.963 | 8.816 | 8.963 | 978 | +0.00(+0.00%) |
Sep 01, 2009 | 9.221 | 9.221 | 8.733 | 8.963 | 3,584 | -0.45(-4.79%) |
Aug 31, 2009 | 9.193 | 9.524 | 8.945 | 9.414 | 3,353 | +0.19(+2.09%) |
Aug 28, 2009 | 9.432 | 9.432 | 9.092 | 9.221 | 1,196 | -0.28(-2.90%) |
Aug 27, 2009 | 9.625 | 9.662 | 9.340 | 9.497 | 2,501 | +0.28(+3.09%) |
Aug 26, 2009 | 9.460 | 9.460 | 8.982 | 9.212 | 7,490 | -0.25(-2.62%) |
Aug 25, 2009 | 10.07 | 10.07 | 9.377 | 9.460 | 12,689 | -0.14(-1.44%) |
Aug 24, 2009 | 9.515 | 9.846 | 9.064 | 9.598 | 14,349 | -0.03(-0.29%) |
Aug 21, 2009 | 9.607 | 9.910 | 9.193 | 9.625 | 13,668 | +0.49(+5.33%) |
Aug 20, 2009 | 9.598 | 9.598 | 9.046 | 9.138 | 5,782 | -0.41(-4.33%) |
Aug 19, 2009 | 9.515 | 10.02 | 8.789 | 9.552 | 8,076 | +0.33(+3.59%) |
Aug 18, 2009 | 9.276 | 9.873 | 9.055 | 9.221 | 2,066 | -0.01(-0.10%) |
Aug 17, 2009 | 8.963 | 9.653 | 8.963 | 9.230 | 1,627 | +0.27(+2.96%) |
Aug 13, 2009 | 8.963 | 8.964 | 8.964 | 8.964 | 1,414 | +0.00(+0.01%) |
Aug 12, 2009 | 8.963 | 8.963 | 8.733 | 8.963 | 3,763 | +0.23(+2.63%) |
Aug 11, 2009 | 8.743 | 8.743 | 8.706 | 8.733 | 921 | -0.66(-7.04%) |
Aug 10, 2009 | 9.469 | 9.864 | 9.202 | 9.395 | 2,978 | +0.17(+1.79%) |
Aug 07, 2009 | 9.570 | 9.653 | 9.147 | 9.230 | 16,050 | -0.51(-5.28%) |
Aug 06, 2009 | 9.331 | 9.919 | 9.331 | 9.745 | 9,935 | +0.63(+6.96%) |
Aug 05, 2009 | 9.276 | 9.377 | 9.110 | 9.110 | 1,107 | +0.06(+0.71%) |
Aug 04, 2009 | 9.331 | 9.331 | 9.046 | 9.046 | 1,659 | -0.37(-3.91%) |