Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.13 | 11.64 | 11.13 | 11.48 | 1,517,397 | +0.22(+1.95%) |
Oct 29, 2009 | 10.00 | 11.36 | 10.00 | 11.26 | 2,340,332 | +1.61(+16.68%) |
Oct 28, 2009 | 9.870 | 10.00 | 9.580 | 9.650 | 794,480 | -0.20(-2.03%) |
Oct 27, 2009 | 9.730 | 9.970 | 9.730 | 9.850 | 502,269 | +0.18(+1.86%) |
Oct 26, 2009 | 9.660 | 9.850 | 9.580 | 9.670 | 467,088 | +0.04(+0.42%) |
Oct 23, 2009 | 9.660 | 10.00 | 9.605 | 9.630 | 733,866 | -0.31(-3.12%) |
Oct 22, 2009 | 9.800 | 9.970 | 9.670 | 9.940 | 285,566 | +0.09(+0.91%) |
Oct 21, 2009 | 9.920 | 10.23 | 9.840 | 9.850 | 649,825 | -0.08(-0.81%) |
Oct 20, 2009 | 9.920 | 10.07 | 9.840 | 9.930 | 372,464 | -0.06(-0.60%) |
Oct 19, 2009 | 10.00 | 10.05 | 9.900 | 9.990 | 286,782 | +0.05(+0.50%) |
Oct 16, 2009 | 9.880 | 10.03 | 9.830 | 9.940 | 415,168 | +0.00(+0.00%) |
Oct 15, 2009 | 9.680 | 9.970 | 9.610 | 9.940 | 410,148 | +0.18(+1.84%) |
Oct 14, 2009 | 9.680 | 9.770 | 9.530 | 9.760 | 525,571 | +0.14(+1.46%) |
Oct 13, 2009 | 9.910 | 9.940 | 9.580 | 9.620 | 436,650 | -0.29(-2.93%) |
Oct 12, 2009 | 9.980 | 10.07 | 9.760 | 9.910 | 368,084 | +0.04(+0.41%) |
Oct 09, 2009 | 9.590 | 9.910 | 9.540 | 9.870 | 336,231 | +0.18(+1.86%) |
Oct 08, 2009 | 9.590 | 9.740 | 9.450 | 9.690 | 545,007 | +0.14(+1.47%) |
Oct 07, 2009 | 9.420 | 9.600 | 9.340 | 9.550 | 240,268 | +0.08(+0.84%) |
Oct 06, 2009 | 9.240 | 9.490 | 9.100 | 9.470 | 467,296 | +0.27(+2.93%) |
Oct 05, 2009 | 9.140 | 9.270 | 9.080 | 9.200 | 491,729 | +0.12(+1.32%) |
Oct 02, 2009 | 9.070 | 9.330 | 9.070 | 9.080 | 255,260 | -0.07(-0.77%) |
Oct 01, 2009 | 9.430 | 9.580 | 9.140 | 9.150 | 381,120 | -0.31(-3.28%) |
Sep 30, 2009 | 9.680 | 9.690 | 9.390 | 9.460 | 454,621 | -0.24(-2.47%) |
Sep 29, 2009 | 9.680 | 9.790 | 9.560 | 9.700 | 285,497 | +0.00(+0.00%) |
Sep 28, 2009 | 9.410 | 9.760 | 9.380 | 9.700 | 332,331 | +0.36(+3.85%) |
Sep 25, 2009 | 9.390 | 9.550 | 9.300 | 9.340 | 272,541 | -0.08(-0.85%) |
Sep 24, 2009 | 9.420 | 9.570 | 9.360 | 9.420 | 354,326 | +0.03(+0.32%) |
Sep 23, 2009 | 9.390 | 9.615 | 9.310 | 9.390 | 1,134,028 | -0.01(-0.11%) |
Sep 22, 2009 | 9.650 | 9.680 | 9.370 | 9.400 | 465,626 | -0.19(-1.98%) |
Sep 21, 2009 | 9.730 | 9.830 | 9.480 | 9.590 | 476,487 | -0.18(-1.84%) |
Sep 18, 2009 | 10.00 | 10.08 | 9.700 | 9.770 | 2,195,909 | -0.23(-2.30%) |
Sep 17, 2009 | 9.910 | 10.05 | 9.640 | 10.00 | 460,445 | +0.03(+0.30%) |
Sep 16, 2009 | 9.700 | 9.970 | 9.540 | 9.970 | 376,255 | +0.25(+2.57%) |
Sep 15, 2009 | 9.660 | 9.720 | 9.390 | 9.720 | 487,017 | +0.20(+2.10%) |
Sep 14, 2009 | 9.450 | 9.570 | 9.230 | 9.520 | 476,381 | +0.03(+0.32%) |
Sep 11, 2009 | 9.690 | 9.700 | 9.385 | 9.490 | 475,527 | -0.21(-2.16%) |
Sep 10, 2009 | 9.350 | 9.710 | 9.340 | 9.700 | 513,219 | +0.37(+3.97%) |
Sep 09, 2009 | 8.900 | 9.350 | 8.850 | 9.330 | 661,656 | +0.40(+4.48%) |
Sep 08, 2009 | 8.970 | 9.010 | 8.860 | 8.930 | 559,817 | +0.00(+0.00%) |
Sep 04, 2009 | 8.740 | 9.000 | 8.720 | 8.930 | 413,072 | +0.16(+1.82%) |
Sep 03, 2009 | 8.910 | 8.970 | 8.690 | 8.770 | 305,878 | -0.07(-0.79%) |
Sep 02, 2009 | 8.720 | 8.910 | 8.650 | 8.840 | 414,814 | -0.08(-0.90%) |
Sep 01, 2009 | 8.800 | 9.300 | 8.800 | 8.920 | 575,512 | -0.20(-2.19%) |
Aug 31, 2009 | 9.160 | 9.570 | 9.010 | 9.120 | 483,477 | -0.15(-1.62%) |
Aug 28, 2009 | 9.550 | 9.630 | 9.195 | 9.270 | 506,726 | -0.26(-2.73%) |
Aug 27, 2009 | 9.610 | 9.720 | 9.220 | 9.530 | 380,250 | -0.10(-1.04%) |
Aug 26, 2009 | 9.800 | 9.860 | 9.570 | 9.630 | 721,697 | -0.18(-1.83%) |
Aug 25, 2009 | 9.930 | 9.990 | 9.800 | 9.810 | 493,347 | -0.07(-0.71%) |
Aug 24, 2009 | 10.03 | 10.10 | 9.860 | 9.880 | 358,142 | -0.16(-1.59%) |
Aug 21, 2009 | 10.15 | 10.20 | 9.905 | 10.04 | 918,961 | +0.02(+0.20%) |
Aug 20, 2009 | 9.840 | 10.09 | 9.840 | 10.02 | 886,357 | +0.03(+0.30%) |
Aug 19, 2009 | 9.890 | 10.07 | 9.890 | 9.990 | 649,681 | -0.01(-0.10%) |
Aug 18, 2009 | 9.860 | 10.11 | 9.770 | 10.00 | 485,295 | +0.21(+2.15%) |
Aug 17, 2009 | 9.780 | 10.20 | 9.700 | 9.790 | 608,293 | -0.10(-1.01%) |
Aug 14, 2009 | 10.01 | 10.16 | 9.790 | 9.890 | 904,143 | -0.16(-1.59%) |
Aug 13, 2009 | 9.990 | 10.18 | 9.970 | 10.05 | 358,172 | +0.08(+0.80%) |
Aug 12, 2009 | 9.780 | 10.11 | 9.780 | 9.970 | 690,057 | +0.16(+1.63%) |
Aug 11, 2009 | 9.710 | 9.920 | 9.450 | 9.810 | 543,547 | +0.11(+1.13%) |
Aug 10, 2009 | 9.980 | 9.980 | 9.600 | 9.700 | 512,536 | -0.42(-4.15%) |
Aug 07, 2009 | 9.820 | 10.16 | 9.690 | 10.12 | 614,446 | +0.47(+4.87%) |
Aug 06, 2009 | 9.670 | 9.845 | 9.440 | 9.650 | 891,555 | -0.03(-0.31%) |
Aug 05, 2009 | 9.870 | 9.960 | 9.565 | 9.680 | 712,030 | -0.15(-1.53%) |
Aug 04, 2009 | 9.850 | 10.10 | 9.742 | 9.830 | 862,149 | -0.12(-1.21%) |