Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.13 | 10.22 | 10.12 | 10.21 | 17,765 | +0.03(+0.26%) |
Oct 29, 2009 | 10.19 | 10.22 | 10.02 | 10.18 | 16,505 | +0.06(+0.59%) |
Oct 28, 2009 | 10.21 | 10.39 | 10.12 | 10.12 | 9,590 | -0.06(-0.59%) |
Oct 27, 2009 | 10.13 | 10.32 | 10.12 | 10.18 | 7,846 | +0.07(+0.73%) |
Oct 26, 2009 | 10.13 | 10.30 | 10.10 | 10.11 | 22,370 | +0.01(+0.13%) |
Oct 23, 2009 | 10.22 | 10.23 | 10.09 | 10.10 | 9,481 | -0.09(-0.85%) |
Oct 22, 2009 | 10.16 | 10.30 | 10.16 | 10.18 | 20,194 | -0.01(-0.06%) |
Oct 21, 2009 | 10.20 | 10.31 | 10.12 | 10.19 | 24,464 | -0.05(-0.52%) |
Oct 20, 2009 | 10.32 | 10.34 | 10.24 | 10.24 | 8,537 | -0.19(-1.79%) |
Oct 19, 2009 | 10.35 | 10.47 | 10.18 | 10.43 | 14,649 | +0.06(+0.58%) |
Oct 16, 2009 | 10.14 | 10.43 | 10.14 | 10.37 | 15,445 | +0.29(+2.85%) |
Oct 15, 2009 | 10.02 | 10.28 | 10.02 | 10.08 | 22,343 | +0.03(+0.33%) |
Oct 14, 2009 | 10.02 | 10.25 | 9.984 | 10.05 | 24,122 | +0.10(+1.01%) |
Oct 13, 2009 | 10.12 | 10.17 | 9.858 | 9.951 | 23,807 | -0.15(-1.52%) |
Oct 12, 2009 | 10.27 | 10.51 | 10.10 | 10.10 | 28,949 | -0.33(-3.14%) |
Oct 09, 2009 | 10.18 | 10.62 | 10.18 | 10.43 | 21,964 | +0.27(+2.70%) |
Oct 08, 2009 | 10.29 | 10.35 | 10.11 | 10.16 | 35,473 | -0.07(-0.72%) |
Oct 07, 2009 | 10.35 | 10.36 | 10.08 | 10.23 | 19,374 | -0.17(-1.61%) |
Oct 06, 2009 | 10.20 | 10.40 | 9.757 | 10.40 | 45,466 | +0.44(+4.43%) |
Oct 05, 2009 | 9.871 | 10.08 | 9.871 | 9.958 | 4,950 | +0.09(+0.88%) |
Oct 02, 2009 | 9.757 | 10.07 | 9.757 | 9.871 | 12,754 | +0.13(+1.37%) |
Oct 01, 2009 | 9.717 | 10.06 | 9.684 | 9.737 | 26,639 | +0.05(+0.55%) |
Sep 30, 2009 | 10.35 | 10.37 | 9.684 | 9.684 | 18,017 | -0.69(-6.69%) |
Sep 29, 2009 | 10.31 | 10.52 | 10.31 | 10.38 | 14,640 | +0.09(+0.91%) |
Sep 28, 2009 | 10.14 | 10.52 | 10.01 | 10.28 | 45,108 | +0.15(+1.52%) |
Sep 25, 2009 | 9.878 | 10.14 | 9.878 | 10.13 | 11,584 | +0.23(+2.36%) |
Sep 24, 2009 | 9.817 | 9.938 | 9.784 | 9.898 | 17,758 | +0.12(+1.23%) |
Sep 23, 2009 | 9.624 | 9.984 | 9.590 | 9.777 | 45,363 | +0.13(+1.31%) |
Sep 22, 2009 | 9.691 | 9.878 | 9.564 | 9.650 | 20,777 | +0.03(+0.35%) |
Sep 21, 2009 | 9.584 | 9.764 | 9.577 | 9.617 | 30,680 | +0.06(+0.63%) |
Sep 18, 2009 | 9.844 | 9.844 | 9.557 | 9.557 | 56,498 | -0.27(-2.79%) |
Sep 17, 2009 | 10.02 | 10.12 | 9.784 | 9.831 | 7,753 | +0.18(+1.90%) |
Sep 16, 2009 | 9.784 | 10.08 | 9.620 | 9.647 | 58,920 | -0.03(-0.31%) |
Sep 15, 2009 | 9.697 | 10.12 | 9.630 | 9.677 | 27,154 | -0.01(-0.14%) |
Sep 14, 2009 | 9.744 | 9.831 | 9.557 | 9.691 | 36,591 | +0.04(+0.42%) |
Sep 11, 2009 | 9.650 | 9.784 | 9.457 | 9.650 | 23,912 | +0.03(+0.35%) |
Sep 10, 2009 | 9.470 | 9.701 | 9.403 | 9.617 | 25,840 | +0.15(+1.55%) |
Sep 09, 2009 | 9.477 | 9.527 | 9.383 | 9.470 | 82,327 | -0.03(-0.35%) |
Sep 08, 2009 | 9.697 | 9.697 | 9.390 | 9.504 | 28,401 | -0.15(-1.52%) |
Sep 04, 2009 | 10.12 | 10.13 | 9.650 | 9.650 | 21,438 | -0.36(-3.60%) |
Sep 03, 2009 | 10.10 | 10.14 | 9.898 | 10.01 | 16,021 | -0.03(-0.27%) |
Sep 02, 2009 | 10.15 | 10.19 | 9.671 | 10.04 | 33,694 | -0.15(-1.51%) |
Sep 01, 2009 | 10.49 | 10.67 | 10.10 | 10.19 | 48,037 | -0.29(-2.74%) |
Aug 31, 2009 | 10.81 | 10.87 | 10.03 | 10.48 | 32,914 | -0.33(-3.09%) |
Aug 28, 2009 | 11.10 | 11.10 | 10.59 | 10.81 | 20,775 | -0.24(-2.18%) |
Aug 27, 2009 | 10.81 | 11.05 | 10.69 | 11.05 | 6,543 | +0.20(+1.85%) |
Aug 26, 2009 | 11.03 | 11.15 | 10.58 | 10.85 | 12,052 | -0.33(-2.98%) |
Aug 25, 2009 | 11.21 | 11.32 | 10.90 | 11.19 | 10,124 | -0.04(-0.36%) |
Aug 24, 2009 | 10.65 | 11.44 | 10.62 | 11.23 | 27,076 | -0.02(-0.18%) |
Aug 21, 2009 | 10.83 | 11.62 | 10.76 | 11.25 | 30,949 | +0.58(+5.45%) |
Aug 20, 2009 | 10.55 | 10.68 | 10.41 | 10.67 | 14,655 | +0.11(+1.08%) |
Aug 19, 2009 | 10.37 | 10.55 | 10.21 | 10.55 | 10,181 | +0.08(+0.77%) |
Aug 18, 2009 | 10.40 | 10.49 | 10.08 | 10.47 | 10,930 | +0.27(+2.62%) |
Aug 17, 2009 | 10.02 | 10.45 | 9.858 | 10.20 | 28,909 | +0.07(+0.73%) |
Aug 14, 2009 | 10.71 | 10.80 | 10.08 | 10.13 | 17,231 | -0.58(-5.42%) |
Aug 13, 2009 | 10.52 | 10.79 | 10.41 | 10.71 | 11,704 | +0.19(+1.84%) |
Aug 12, 2009 | 10.54 | 10.89 | 9.837 | 10.52 | 114,599 | +0.10(+0.96%) |
Aug 11, 2009 | 10.64 | 10.78 | 10.29 | 10.42 | 39,915 | -0.27(-2.56%) |
Aug 10, 2009 | 10.86 | 10.86 | 10.43 | 10.69 | 8,684 | +0.05(+0.50%) |
Aug 07, 2009 | 10.57 | 10.89 | 10.42 | 10.64 | 32,176 | +0.30(+2.91%) |
Aug 06, 2009 | 10.67 | 10.67 | 10.02 | 10.34 | 43,526 | -0.28(-2.64%) |
Aug 05, 2009 | 10.82 | 11.15 | 10.62 | 10.62 | 14,664 | -0.17(-1.61%) |
Aug 04, 2009 | 10.69 | 10.92 | 10.64 | 10.79 | 12,802 | +0.11(+1.00%) |