Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.06 | 10.06 | 9.813 | 9.863 | 1,199,543 | -0.19(-1.92%) |
Oct 29, 2009 | 9.974 | 10.11 | 9.869 | 10.06 | 866,428 | +0.11(+1.11%) |
Oct 28, 2009 | 10.01 | 10.07 | 9.946 | 9.946 | 781,232 | -0.04(-0.44%) |
Oct 27, 2009 | 10.06 | 10.15 | 9.979 | 9.990 | 643,180 | -0.03(-0.33%) |
Oct 26, 2009 | 10.13 | 10.25 | 9.974 | 10.02 | 844,343 | -0.07(-0.71%) |
Oct 23, 2009 | 10.06 | 10.11 | 10.02 | 10.10 | 1,010,247 | -0.18(-1.72%) |
Oct 22, 2009 | 10.17 | 10.31 | 10.12 | 10.27 | 640,469 | +0.07(+0.65%) |
Oct 21, 2009 | 10.29 | 10.33 | 10.19 | 10.21 | 746,445 | -0.07(-0.65%) |
Oct 20, 2009 | 10.22 | 10.28 | 10.22 | 10.27 | 758,883 | -0.03(-0.27%) |
Oct 19, 2009 | 10.16 | 10.31 | 10.06 | 10.30 | 427,216 | +0.17(+1.64%) |
Oct 16, 2009 | 10.07 | 10.18 | 10.02 | 10.13 | 859,145 | +0.04(+0.38%) |
Oct 15, 2009 | 10.31 | 10.32 | 10.05 | 10.10 | 1,929,698 | -0.22(-2.14%) |
Oct 14, 2009 | 10.40 | 10.42 | 10.19 | 10.32 | 950,412 | +0.01(+0.05%) |
Oct 13, 2009 | 10.45 | 10.52 | 10.28 | 10.31 | 702,063 | -0.15(-1.43%) |
Oct 12, 2009 | 10.53 | 10.54 | 10.39 | 10.46 | 914,665 | +0.09(+0.85%) |
Oct 09, 2009 | 10.35 | 10.42 | 10.31 | 10.37 | 714,840 | +0.02(+0.16%) |
Oct 08, 2009 | 10.27 | 10.37 | 10.22 | 10.35 | 964,919 | +0.10(+0.97%) |
Oct 07, 2009 | 10.20 | 10.32 | 10.19 | 10.26 | 1,040,289 | +0.06(+0.54%) |
Oct 06, 2009 | 10.19 | 10.29 | 10.12 | 10.20 | 984,751 | +0.03(+0.27%) |
Oct 05, 2009 | 9.979 | 10.19 | 9.951 | 10.17 | 1,232,133 | +0.24(+2.45%) |
Oct 02, 2009 | 9.808 | 9.968 | 9.747 | 9.929 | 1,045,782 | +0.06(+0.62%) |
Oct 01, 2009 | 10.02 | 10.02 | 9.858 | 9.869 | 832,813 | -0.14(-1.44%) |
Sep 30, 2009 | 10.11 | 10.20 | 9.957 | 10.01 | 1,240,512 | -0.12(-1.15%) |
Sep 29, 2009 | 10.17 | 10.25 | 9.979 | 10.13 | 1,031,040 | -0.08(-0.75%) |
Sep 28, 2009 | 10.16 | 10.28 | 10.13 | 10.21 | 821,053 | +0.07(+0.70%) |
Sep 25, 2009 | 10.07 | 10.17 | 10.04 | 10.13 | 1,265,287 | +0.07(+0.71%) |
Sep 24, 2009 | 10.06 | 10.11 | 9.990 | 10.06 | 916,377 | -0.01(-0.11%) |
Sep 23, 2009 | 10.14 | 10.17 | 10.00 | 10.07 | 1,095,911 | -0.03(-0.27%) |
Sep 22, 2009 | 10.14 | 10.20 | 10.08 | 10.10 | 908,116 | -0.04(-0.44%) |
Sep 21, 2009 | 10.13 | 10.17 | 10.02 | 10.14 | 1,210,126 | -0.02(-0.22%) |
Sep 18, 2009 | 9.979 | 10.23 | 9.603 | 10.17 | 1,881,523 | +0.20(+2.05%) |
Sep 17, 2009 | 9.830 | 10.00 | 9.753 | 9.963 | 1,824,200 | +0.37(+3.86%) |
Sep 16, 2009 | 9.592 | 9.819 | 9.537 | 9.592 | 1,296,985 | +0.01(+0.12%) |
Sep 15, 2009 | 9.521 | 9.614 | 9.460 | 9.581 | 723,480 | +0.03(+0.35%) |
Sep 14, 2009 | 9.410 | 9.548 | 9.388 | 9.548 | 497,853 | +0.13(+1.35%) |
Sep 11, 2009 | 9.465 | 9.537 | 9.349 | 9.421 | 634,575 | -0.04(-0.41%) |
Sep 10, 2009 | 9.382 | 9.509 | 9.316 | 9.460 | 903,818 | +0.10(+1.06%) |
Sep 09, 2009 | 9.366 | 9.438 | 9.277 | 9.360 | 838,629 | +0.02(+0.18%) |
Sep 08, 2009 | 9.416 | 9.432 | 9.283 | 9.344 | 606,065 | -0.01(-0.06%) |
Sep 04, 2009 | 9.266 | 9.371 | 9.244 | 9.349 | 540,986 | +0.08(+0.83%) |
Sep 03, 2009 | 9.355 | 9.391 | 9.228 | 9.272 | 918,227 | -0.08(-0.83%) |
Sep 02, 2009 | 9.487 | 9.487 | 9.349 | 9.349 | 1,006,405 | -0.15(-1.57%) |
Sep 01, 2009 | 9.565 | 9.648 | 9.410 | 9.498 | 1,469,962 | -0.12(-1.21%) |
Aug 31, 2009 | 9.786 | 9.808 | 9.576 | 9.614 | 1,470,552 | -0.20(-2.08%) |
Aug 28, 2009 | 9.808 | 9.830 | 9.697 | 9.819 | 931,847 | +0.06(+0.62%) |
Aug 27, 2009 | 9.742 | 9.780 | 9.670 | 9.758 | 553,191 | +0.01(+0.06%) |
Aug 26, 2009 | 9.758 | 9.835 | 9.697 | 9.753 | 741,401 | -0.05(-0.51%) |
Aug 25, 2009 | 9.835 | 9.924 | 9.802 | 9.802 | 769,579 | -0.04(-0.39%) |
Aug 24, 2009 | 9.764 | 9.841 | 9.753 | 9.841 | 734,741 | +0.06(+0.62%) |
Aug 21, 2009 | 9.813 | 9.830 | 9.670 | 9.780 | 1,289,661 | +0.04(+0.45%) |
Aug 20, 2009 | 9.935 | 9.935 | 9.642 | 9.736 | 1,278,720 | -0.12(-1.18%) |
Aug 19, 2009 | 9.673 | 9.868 | 9.673 | 9.852 | 959,292 | +0.15(+1.51%) |
Aug 18, 2009 | 9.754 | 9.776 | 9.657 | 9.705 | 1,159,208 | -0.01(-0.06%) |
Aug 17, 2009 | 9.689 | 9.809 | 9.662 | 9.711 | 1,003,049 | -0.06(-0.61%) |
Aug 14, 2009 | 9.689 | 9.771 | 9.613 | 9.771 | 1,072,872 | +0.10(+1.07%) |
Aug 13, 2009 | 9.662 | 9.716 | 9.553 | 9.667 | 1,129,621 | +0.06(+0.62%) |
Aug 12, 2009 | 9.532 | 9.689 | 9.521 | 9.608 | 898,468 | +0.08(+0.80%) |
Aug 11, 2009 | 9.586 | 9.629 | 9.423 | 9.532 | 680,131 | -0.05(-0.51%) |
Aug 10, 2009 | 9.510 | 9.586 | 9.342 | 9.580 | 1,243,467 | +0.02(+0.17%) |
Aug 07, 2009 | 9.418 | 9.787 | 9.298 | 9.564 | 1,893,355 | -0.17(-1.73%) |
Aug 06, 2009 | 9.868 | 9.868 | 9.646 | 9.733 | 1,035,690 | -0.05(-0.50%) |
Aug 05, 2009 | 9.695 | 9.809 | 9.635 | 9.781 | 899,891 | +0.07(+0.67%) |
Aug 04, 2009 | 9.695 | 9.760 | 9.640 | 9.716 | 576,843 | -0.03(-0.28%) |