Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.600 | 8.671 | 8.364 | 8.443 | 5,771,400 | -0.24(-2.71%) |
Oct 29, 2009 | 8.700 | 8.764 | 8.521 | 8.678 | 6,558,012 | +0.11(+1.25%) |
Oct 28, 2009 | 8.742 | 8.849 | 8.543 | 8.571 | 5,361,843 | -0.23(-2.60%) |
Oct 27, 2009 | 8.857 | 9.099 | 8.764 | 8.799 | 4,310,266 | -0.06(-0.64%) |
Oct 26, 2009 | 9.085 | 9.142 | 8.764 | 8.857 | 3,563,171 | -0.22(-2.44%) |
Oct 23, 2009 | 9.071 | 9.128 | 8.992 | 9.078 | 2,670,177 | -0.22(-2.38%) |
Oct 22, 2009 | 9.092 | 9.378 | 8.985 | 9.299 | 4,926,392 | +0.24(+2.68%) |
Oct 21, 2009 | 9.385 | 9.549 | 9.028 | 9.056 | 3,849,444 | -0.31(-3.35%) |
Oct 20, 2009 | 9.392 | 9.470 | 9.370 | 9.370 | 2,282,670 | -0.28(-2.88%) |
Oct 19, 2009 | 9.585 | 9.706 | 9.435 | 9.649 | 3,441,232 | +0.01(+0.15%) |
Oct 16, 2009 | 9.549 | 10.28 | 9.292 | 9.634 | 9,788,870 | +0.01(+0.07%) |
Oct 15, 2009 | 9.627 | 9.692 | 9.420 | 9.627 | 3,723,369 | -0.09(-0.88%) |
Oct 14, 2009 | 9.563 | 9.734 | 9.485 | 9.713 | 3,664,021 | +0.26(+2.79%) |
Oct 13, 2009 | 9.435 | 9.585 | 9.263 | 9.449 | 2,977,957 | -0.07(-0.75%) |
Oct 12, 2009 | 9.506 | 9.535 | 9.363 | 9.520 | 2,003,003 | +0.09(+0.91%) |
Oct 09, 2009 | 9.099 | 9.456 | 9.064 | 9.435 | 4,821,536 | +0.31(+3.44%) |
Oct 08, 2009 | 9.199 | 9.263 | 9.049 | 9.121 | 4,271,156 | +0.01(+0.16%) |
Oct 07, 2009 | 9.121 | 9.131 | 8.964 | 9.106 | 4,206,634 | -0.05(-0.55%) |
Oct 06, 2009 | 9.285 | 9.328 | 9.014 | 9.156 | 4,257,148 | -0.01(-0.08%) |
Oct 05, 2009 | 9.035 | 9.249 | 8.992 | 9.163 | 4,752,464 | +0.24(+2.64%) |
Oct 02, 2009 | 8.935 | 9.263 | 8.864 | 8.928 | 4,441,863 | -0.16(-1.73%) |
Oct 01, 2009 | 9.349 | 9.435 | 9.071 | 9.085 | 4,672,646 | -0.36(-3.78%) |
Sep 30, 2009 | 9.556 | 9.634 | 9.345 | 9.442 | 4,235,345 | -0.09(-0.90%) |
Sep 29, 2009 | 9.642 | 9.813 | 9.520 | 9.527 | 2,587,027 | -0.15(-1.55%) |
Sep 28, 2009 | 9.549 | 9.677 | 9.385 | 9.677 | 2,755,686 | +0.16(+1.73%) |
Sep 25, 2009 | 9.456 | 9.585 | 9.263 | 9.513 | 4,043,859 | -0.04(-0.37%) |
Sep 24, 2009 | 9.906 | 9.941 | 9.456 | 9.549 | 2,476,144 | -0.29(-2.90%) |
Sep 23, 2009 | 9.906 | 10.03 | 9.756 | 9.834 | 2,783,094 | -0.06(-0.65%) |
Sep 22, 2009 | 9.806 | 9.906 | 9.706 | 9.899 | 3,117,143 | +0.20(+2.06%) |
Sep 21, 2009 | 9.770 | 9.863 | 9.670 | 9.699 | 2,748,662 | -0.21(-2.16%) |
Sep 18, 2009 | 10.13 | 10.21 | 9.884 | 9.913 | 4,683,014 | -0.16(-1.56%) |
Sep 17, 2009 | 10.51 | 10.55 | 10.06 | 10.07 | 5,038,541 | -0.07(-0.70%) |
Sep 16, 2009 | 9.799 | 10.58 | 9.706 | 10.14 | 9,106,623 | +0.37(+3.80%) |
Sep 15, 2009 | 9.306 | 9.813 | 9.213 | 9.770 | 3,439,900 | +0.44(+4.66%) |
Sep 14, 2009 | 9.278 | 9.335 | 9.113 | 9.335 | 2,264,912 | +0.00(+0.00%) |
Sep 11, 2009 | 9.292 | 9.420 | 9.256 | 9.335 | 2,351,262 | +0.00(+0.00%) |
Sep 10, 2009 | 9.477 | 9.477 | 9.156 | 9.335 | 2,903,079 | -0.14(-1.51%) |
Sep 09, 2009 | 9.192 | 9.513 | 9.128 | 9.477 | 3,791,871 | +0.37(+4.02%) |
Sep 08, 2009 | 9.083 | 9.168 | 8.873 | 9.111 | 3,013,751 | +0.13(+1.49%) |
Sep 04, 2009 | 8.929 | 9.034 | 8.774 | 8.978 | 3,416,555 | +0.05(+0.55%) |
Sep 03, 2009 | 8.683 | 8.978 | 8.683 | 8.929 | 4,120,198 | +0.26(+3.00%) |
Sep 02, 2009 | 8.704 | 8.837 | 8.606 | 8.669 | 3,606,309 | -0.20(-2.30%) |
Sep 01, 2009 | 9.336 | 9.406 | 8.844 | 8.873 | 4,909,358 | -0.53(-5.61%) |
Aug 31, 2009 | 9.329 | 9.463 | 9.301 | 9.399 | 2,981,410 | -0.06(-0.67%) |
Aug 28, 2009 | 9.673 | 9.708 | 9.378 | 9.463 | 2,779,024 | -0.13(-1.32%) |
Aug 27, 2009 | 9.575 | 9.652 | 9.420 | 9.589 | 3,053,148 | +0.05(+0.52%) |
Aug 26, 2009 | 9.512 | 9.779 | 9.413 | 9.540 | 4,246,455 | -0.04(-0.44%) |
Aug 25, 2009 | 9.449 | 9.631 | 9.413 | 9.582 | 4,143,072 | +0.20(+2.17%) |
Aug 24, 2009 | 9.673 | 9.793 | 9.301 | 9.378 | 3,854,784 | -0.18(-1.91%) |
Aug 21, 2009 | 9.456 | 9.617 | 9.343 | 9.561 | 3,302,913 | +0.22(+2.41%) |
Aug 20, 2009 | 9.118 | 9.378 | 9.069 | 9.336 | 3,294,206 | +0.24(+2.63%) |
Aug 19, 2009 | 8.957 | 9.336 | 8.830 | 9.097 | 3,994,178 | -0.02(-0.23%) |
Aug 18, 2009 | 9.139 | 9.266 | 8.978 | 9.118 | 3,394,354 | -0.06(-0.69%) |
Aug 17, 2009 | 9.196 | 9.308 | 9.017 | 9.182 | 4,350,407 | -0.31(-3.26%) |
Aug 14, 2009 | 9.470 | 9.575 | 9.210 | 9.491 | 4,457,056 | -0.06(-0.66%) |
Aug 13, 2009 | 9.533 | 9.561 | 9.125 | 9.554 | 5,207,379 | +0.18(+1.87%) |
Aug 12, 2009 | 9.203 | 9.463 | 9.153 | 9.378 | 3,561,849 | +0.13(+1.37%) |
Aug 11, 2009 | 9.491 | 9.610 | 9.069 | 9.252 | 4,621,631 | -0.35(-3.66%) |
Aug 10, 2009 | 9.477 | 9.708 | 9.280 | 9.603 | 4,060,707 | -0.08(-0.80%) |
Aug 07, 2009 | 9.519 | 9.905 | 9.350 | 9.680 | 4,249,786 | +0.32(+3.45%) |
Aug 06, 2009 | 9.589 | 9.624 | 9.196 | 9.357 | 5,243,250 | -0.08(-0.89%) |
Aug 05, 2009 | 9.350 | 9.491 | 9.217 | 9.442 | 5,326,727 | +0.13(+1.43%) |
Aug 04, 2009 | 9.146 | 9.315 | 8.922 | 9.308 | 3,878,327 | +0.08(+0.91%) |