Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.699 | 9.707 | 9.569 | 9.667 | 633,019 | -0.03(-0.33%) |
Oct 29, 2009 | 9.537 | 9.707 | 9.496 | 9.699 | 192,641 | +0.16(+1.70%) |
Oct 28, 2009 | 9.496 | 9.577 | 9.464 | 9.537 | 354,171 | -0.01(-0.08%) |
Oct 27, 2009 | 9.456 | 9.610 | 9.403 | 9.545 | 2,098,483 | +0.14(+1.47%) |
Oct 26, 2009 | 9.537 | 9.553 | 9.366 | 9.407 | 458,575 | -0.12(-1.28%) |
Oct 23, 2009 | 9.480 | 9.529 | 9.431 | 9.529 | 1,136,743 | +0.07(+0.77%) |
Oct 22, 2009 | 9.480 | 9.545 | 9.285 | 9.456 | 775,292 | -0.06(-0.68%) |
Oct 21, 2009 | 9.090 | 9.577 | 9.066 | 9.521 | 691,583 | +0.38(+4.17%) |
Oct 20, 2009 | 8.993 | 9.139 | 8.960 | 9.139 | 900,360 | -0.02(-0.27%) |
Oct 19, 2009 | 9.407 | 9.569 | 9.107 | 9.163 | 844,764 | -0.24(-2.50%) |
Oct 16, 2009 | 9.383 | 9.488 | 9.245 | 9.399 | 309,039 | -0.11(-1.19%) |
Oct 15, 2009 | 9.496 | 9.545 | 9.480 | 9.512 | 97,060 | -0.01(-0.09%) |
Oct 14, 2009 | 9.521 | 9.569 | 9.391 | 9.521 | 842,626 | +0.12(+1.30%) |
Oct 13, 2009 | 9.512 | 9.512 | 9.358 | 9.399 | 207,388 | -0.09(-0.94%) |
Oct 12, 2009 | 9.699 | 9.736 | 9.488 | 9.488 | 345,016 | -0.14(-1.43%) |
Oct 09, 2009 | 9.740 | 9.805 | 9.594 | 9.626 | 388,934 | -0.19(-1.98%) |
Oct 08, 2009 | 9.821 | 9.894 | 9.707 | 9.821 | 273,396 | +0.10(+1.00%) |
Oct 07, 2009 | 9.796 | 9.825 | 9.667 | 9.723 | 196,527 | -0.14(-1.40%) |
Oct 06, 2009 | 9.861 | 9.910 | 9.792 | 9.861 | 400,823 | +0.06(+0.66%) |
Oct 05, 2009 | 9.829 | 9.878 | 9.748 | 9.796 | 246,309 | +0.06(+0.58%) |
Oct 02, 2009 | 9.707 | 9.821 | 9.618 | 9.740 | 1,026,330 | -0.06(-0.66%) |
Oct 01, 2009 | 9.821 | 10.03 | 9.634 | 9.805 | 400,581 | -0.18(-1.79%) |
Sep 30, 2009 | 9.975 | 10.04 | 9.756 | 9.983 | 528,546 | -0.03(-0.32%) |
Sep 29, 2009 | 9.991 | 10.09 | 9.943 | 10.02 | 497,012 | +0.04(+0.41%) |
Sep 28, 2009 | 10.02 | 10.15 | 9.943 | 9.975 | 238,586 | +0.05(+0.49%) |
Sep 25, 2009 | 9.894 | 9.999 | 9.796 | 9.926 | 423,765 | +0.02(+0.16%) |
Sep 24, 2009 | 10.02 | 10.02 | 9.845 | 9.910 | 1,059,762 | -0.02(-0.25%) |
Sep 23, 2009 | 9.943 | 10.13 | 9.853 | 9.934 | 548,557 | +0.09(+0.91%) |
Sep 22, 2009 | 9.764 | 9.861 | 9.732 | 9.845 | 913,245 | +0.08(+0.83%) |
Sep 21, 2009 | 9.764 | 9.772 | 9.577 | 9.764 | 236,616 | +0.02(+0.25%) |
Sep 18, 2009 | 9.715 | 9.813 | 9.715 | 9.740 | 326,043 | +0.06(+0.67%) |
Sep 17, 2009 | 9.561 | 9.813 | 9.521 | 9.675 | 175,911 | -0.03(-0.31%) |
Sep 16, 2009 | 9.675 | 9.764 | 9.652 | 9.704 | 319,349 | +0.01(+0.06%) |
Sep 15, 2009 | 9.561 | 9.740 | 9.342 | 9.699 | 333,102 | +0.22(+2.31%) |
Sep 14, 2009 | 9.561 | 9.675 | 9.431 | 9.480 | 504,689 | -0.26(-2.67%) |
Sep 11, 2009 | 9.878 | 9.894 | 9.732 | 9.740 | 251,674 | -0.15(-1.56%) |
Sep 10, 2009 | 9.740 | 9.934 | 9.740 | 9.894 | 224,776 | +0.15(+1.50%) |
Sep 09, 2009 | 9.934 | 9.999 | 9.723 | 9.748 | 493,052 | -0.15(-1.48%) |
Sep 08, 2009 | 9.934 | 9.943 | 9.675 | 9.894 | 434,829 | -0.02(-0.25%) |
Sep 04, 2009 | 9.675 | 9.967 | 9.675 | 9.918 | 224,936 | +0.13(+1.33%) |
Sep 03, 2009 | 9.934 | 9.934 | 9.715 | 9.788 | 479,832 | -0.11(-1.15%) |
Sep 02, 2009 | 10.28 | 10.29 | 9.894 | 9.902 | 580,616 | -0.40(-3.86%) |
Sep 01, 2009 | 10.16 | 10.32 | 10.12 | 10.30 | 534,315 | +0.05(+0.48%) |
Aug 31, 2009 | 10.24 | 10.25 | 10.06 | 10.25 | 471,472 | -0.10(-0.94%) |
Aug 28, 2009 | 10.36 | 10.42 | 10.24 | 10.35 | 321,709 | +0.07(+0.71%) |
Aug 27, 2009 | 10.18 | 10.35 | 10.16 | 10.28 | 198,385 | -0.05(-0.47%) |
Aug 26, 2009 | 10.28 | 10.40 | 10.27 | 10.32 | 173,430 | -0.05(-0.47%) |
Aug 25, 2009 | 10.49 | 10.49 | 10.34 | 10.37 | 162,407 | -0.03(-0.31%) |
Aug 24, 2009 | 10.61 | 10.65 | 10.35 | 10.41 | 352,784 | -0.17(-1.61%) |
Aug 21, 2009 | 10.28 | 10.58 | 10.21 | 10.58 | 449,352 | +0.28(+2.76%) |
Aug 20, 2009 | 10.32 | 10.33 | 10.18 | 10.29 | 276,104 | +0.03(+0.32%) |
Aug 19, 2009 | 9.959 | 10.29 | 9.910 | 10.26 | 297,440 | +0.16(+1.61%) |
Aug 18, 2009 | 9.983 | 10.10 | 9.894 | 10.10 | 333,949 | +0.06(+0.65%) |
Aug 17, 2009 | 10.18 | 10.18 | 9.918 | 10.03 | 154,715 | -0.27(-2.60%) |
Aug 14, 2009 | 10.41 | 10.54 | 10.21 | 10.30 | 243,584 | -0.25(-2.38%) |
Aug 13, 2009 | 10.23 | 10.55 | 10.08 | 10.55 | 442,235 | +0.41(+4.08%) |
Aug 12, 2009 | 10.05 | 10.19 | 9.934 | 10.14 | 679,313 | +0.10(+0.97%) |
Aug 11, 2009 | 9.756 | 10.04 | 9.748 | 10.04 | 344,190 | -0.23(-2.21%) |
Aug 10, 2009 | 10.17 | 10.32 | 10.06 | 10.27 | 370,606 | +0.04(+0.40%) |
Aug 07, 2009 | 10.04 | 10.50 | 9.910 | 10.23 | 795,032 | +0.29(+2.94%) |
Aug 06, 2009 | 10.29 | 10.36 | 9.853 | 9.934 | 634,377 | -0.47(-4.52%) |
Aug 05, 2009 | 10.75 | 10.75 | 10.35 | 10.41 | 652,180 | -0.04(-0.43%) |
Aug 04, 2009 | 11.22 | 11.27 | 9.748 | 10.45 | 4,312,067 | -0.92(-8.10%) |