Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.900 | 10.10 | 9.900 | 10.10 | 4,160 | +0.20(+2.02%) |
Oct 29, 2009 | 10.30 | 10.30 | 9.900 | 9.900 | 11,342 | -0.35(-3.41%) |
Oct 28, 2009 | 9.910 | 10.25 | 9.910 | 10.25 | 7,840 | -0.13(-1.25%) |
Oct 27, 2009 | 10.05 | 10.38 | 9.900 | 10.38 | 10,950 | +0.51(+5.17%) |
Oct 26, 2009 | 10.14 | 10.49 | 9.820 | 9.870 | 17,200 | -0.13(-1.30%) |
Oct 23, 2009 | 10.23 | 10.15 | 10.00 | 10.00 | 2,406 | +0.10(+1.01%) |
Oct 22, 2009 | 10.07 | 10.10 | 9.690 | 9.900 | 10,890 | -0.46(-4.44%) |
Oct 21, 2009 | 10.21 | 10.38 | 10.21 | 10.36 | 4,220 | +0.01(+0.10%) |
Oct 20, 2009 | 10.20 | 10.35 | 10.23 | 10.35 | 4,105 | +0.12(+1.17%) |
Oct 19, 2009 | 10.22 | 10.50 | 10.22 | 10.23 | 9,510 | +0.19(+1.89%) |
Oct 16, 2009 | 9.950 | 10.25 | 9.950 | 10.04 | 6,840 | +0.02(+0.20%) |
Oct 15, 2009 | 10.00 | 10.20 | 10.00 | 10.02 | 13,702 | +0.02(+0.20%) |
Oct 14, 2009 | 10.20 | 10.25 | 10.00 | 10.00 | 30,965 | -0.05(-0.50%) |
Oct 13, 2009 | 10.39 | 10.45 | 10.05 | 10.05 | 26,210 | -0.10(-0.99%) |
Oct 09, 2009 | 10.00 | 10.15 | 10.00 | 10.15 | 19,217 | +0.15(+1.50%) |
Oct 08, 2009 | 9.900 | 10.00 | 9.860 | 10.00 | 36,844 | +0.10(+1.01%) |
Oct 07, 2009 | 10.00 | 10.00 | 9.810 | 9.900 | 65,653 | -0.10(-1.00%) |
Oct 06, 2009 | 9.890 | 10.00 | 9.770 | 10.00 | 374,143 | +0.24(+2.46%) |
Oct 05, 2009 | 9.750 | 9.890 | 9.730 | 9.760 | 17,525 | +0.07(+0.72%) |
Oct 02, 2009 | 9.350 | 9.690 | 9.350 | 9.690 | 27,895 | +0.18(+1.89%) |
Oct 01, 2009 | 9.500 | 9.510 | 9.400 | 9.510 | 12,404 | +0.01(+0.11%) |
Sep 30, 2009 | 9.320 | 9.500 | 9.200 | 9.500 | 8,664 | +0.03(+0.32%) |
Sep 29, 2009 | 9.500 | 9.500 | 9.220 | 9.470 | 4,132 | +0.08(+0.85%) |
Sep 28, 2009 | 9.200 | 9.390 | 9.200 | 9.390 | 2,900 | +0.30(+3.30%) |
Sep 25, 2009 | 9.300 | 9.300 | 9.090 | 9.090 | 2,598 | -0.31(-3.30%) |
Sep 24, 2009 | 9.400 | 9.410 | 9.310 | 9.400 | 12,950 | -0.05(-0.53%) |
Sep 23, 2009 | 9.320 | 9.450 | 9.320 | 9.450 | 16,900 | +0.10(+1.07%) |
Sep 22, 2009 | 9.300 | 9.390 | 9.300 | 9.350 | 10,572 | +0.09(+0.97%) |
Sep 21, 2009 | 9.140 | 9.350 | 9.140 | 9.260 | 6,439 | -0.09(-0.96%) |
Sep 18, 2009 | 9.440 | 9.450 | 9.250 | 9.350 | 21,341 | -0.10(-1.06%) |
Sep 17, 2009 | 9.500 | 9.500 | 9.420 | 9.450 | 8,175 | -0.17(-1.77%) |
Sep 16, 2009 | 9.340 | 9.750 | 9.310 | 9.620 | 16,420 | +0.42(+4.57%) |
Sep 15, 2009 | 9.060 | 9.200 | 9.060 | 9.200 | 35,621 | +0.15(+1.66%) |
Sep 14, 2009 | 9.020 | 9.090 | 9.020 | 9.050 | 13,500 | +0.10(+1.12%) |
Sep 11, 2009 | 9.100 | 9.100 | 8.950 | 8.950 | 11,200 | -0.05(-0.56%) |
Sep 10, 2009 | 8.950 | 9.000 | 8.860 | 9.000 | 25,406 | +0.15(+1.69%) |
Sep 09, 2009 | 8.510 | 8.860 | 8.510 | 8.850 | 26,200 | +0.20(+2.31%) |
Sep 08, 2009 | 8.460 | 8.650 | 8.460 | 8.650 | 2,050 | +0.15(+1.76%) |
Sep 04, 2009 | 8.510 | 8.750 | 8.500 | 8.500 | 2,200 | -0.18(-2.07%) |
Sep 03, 2009 | 8.500 | 8.760 | 8.500 | 8.680 | 12,383 | +0.18(+2.12%) |
Sep 02, 2009 | 8.500 | 8.500 | 8.500 | 8.500 | 6,850 | +0.00(+0.00%) |
Sep 01, 2009 | 8.450 | 8.600 | 8.450 | 8.500 | 8,145 | +0.00(+0.00%) |
Aug 31, 2009 | 8.510 | 8.510 | 8.500 | 8.500 | 11,125 | +0.00(+0.00%) |
Aug 28, 2009 | 8.540 | 8.600 | 8.500 | 8.500 | 4,370 | -0.05(-0.58%) |
Aug 27, 2009 | 8.500 | 8.560 | 8.350 | 8.550 | 29,055 | +0.06(+0.71%) |
Aug 26, 2009 | 8.540 | 8.540 | 8.360 | 8.490 | 6,350 | -0.03(-0.35%) |
Aug 25, 2009 | 8.320 | 8.590 | 8.320 | 8.520 | 2,775 | +0.13(+1.55%) |
Aug 24, 2009 | 8.310 | 8.580 | 8.300 | 8.390 | 16,235 | -0.15(-1.76%) |
Aug 21, 2009 | 8.400 | 8.540 | 8.370 | 8.540 | 12,600 | +0.24(+2.89%) |
Aug 20, 2009 | 7.910 | 8.300 | 7.910 | 8.300 | 114,600 | +0.15(+1.84%) |
Aug 19, 2009 | 8.150 | 8.220 | 8.020 | 8.150 | 5,284 | +0.00(+0.00%) |
Aug 18, 2009 | 8.280 | 8.300 | 8.150 | 8.150 | 6,030 | -0.14(-1.69%) |
Aug 17, 2009 | 8.250 | 8.290 | 8.000 | 8.290 | 6,680 | +0.09(+1.10%) |
Aug 14, 2009 | 8.200 | 8.200 | 8.030 | 8.200 | 9,100 | +0.00(+0.00%) |
Aug 13, 2009 | 8.250 | 8.500 | 8.200 | 8.200 | 21,300 | +0.10(+1.23%) |
Aug 12, 2009 | 8.000 | 8.250 | 8.000 | 8.100 | 54,005 | +0.00(+0.00%) |
Aug 11, 2009 | 8.750 | 8.750 | 8.000 | 8.100 | 25,019 | -0.62(-7.11%) |
Aug 10, 2009 | 8.990 | 8.990 | 8.660 | 8.720 | 22,825 | -0.27(-3.00%) |
Aug 07, 2009 | 9.190 | 9.190 | 8.760 | 8.990 | 22,060 | +0.08(+0.90%) |
Aug 06, 2009 | 8.460 | 8.920 | 8.460 | 8.910 | 16,840 | +0.44(+5.19%) |
Aug 05, 2009 | 8.210 | 8.500 | 8.210 | 8.470 | 21,485 | +0.11(+1.32%) |