Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.540 | 9.575 | 9.408 | 9.412 | 91,219 | -0.25(-2.58%) |
Oct 29, 2009 | 9.532 | 9.746 | 9.532 | 9.660 | 53,974 | +0.16(+1.68%) |
Oct 28, 2009 | 9.711 | 9.746 | 9.470 | 9.501 | 154,795 | -0.23(-2.32%) |
Oct 27, 2009 | 9.730 | 9.754 | 9.485 | 9.727 | 39,796 | +0.03(+0.32%) |
Oct 26, 2009 | 10.09 | 10.09 | 9.594 | 9.695 | 40,819 | -0.12(-1.19%) |
Oct 23, 2009 | 9.870 | 9.870 | 9.742 | 9.812 | 37,777 | -0.07(-0.67%) |
Oct 22, 2009 | 9.797 | 9.913 | 9.754 | 9.878 | 43,712 | +0.06(+0.59%) |
Oct 21, 2009 | 9.847 | 9.933 | 9.738 | 9.820 | 28,752 | +0.02(+0.16%) |
Oct 20, 2009 | 9.676 | 9.804 | 9.657 | 9.804 | 39,613 | -0.02(-0.24%) |
Oct 19, 2009 | 9.777 | 9.952 | 9.777 | 9.828 | 64,797 | +0.05(+0.56%) |
Oct 16, 2009 | 9.909 | 9.944 | 9.769 | 9.773 | 61,968 | -0.16(-1.57%) |
Oct 15, 2009 | 9.808 | 9.979 | 9.796 | 9.929 | 30,822 | +0.14(+1.39%) |
Oct 14, 2009 | 9.956 | 9.960 | 9.793 | 9.793 | 139,879 | +0.01(+0.12%) |
Oct 13, 2009 | 10.07 | 10.07 | 9.676 | 9.781 | 44,630 | -0.16(-1.57%) |
Oct 12, 2009 | 10.05 | 10.05 | 9.937 | 9.937 | 15,684 | -0.04(-0.39%) |
Oct 09, 2009 | 9.859 | 9.975 | 9.820 | 9.975 | 25,713 | +0.20(+2.03%) |
Oct 08, 2009 | 9.707 | 9.874 | 9.672 | 9.777 | 30,891 | +0.11(+1.17%) |
Oct 07, 2009 | 9.832 | 9.832 | 9.610 | 9.664 | 98,884 | -0.07(-0.68%) |
Oct 06, 2009 | 9.773 | 9.789 | 9.645 | 9.730 | 49,369 | +0.05(+0.48%) |
Oct 05, 2009 | 9.275 | 9.711 | 9.275 | 9.684 | 47,209 | +0.12(+1.22%) |
Oct 02, 2009 | 9.454 | 9.606 | 9.384 | 9.567 | 28,618 | +0.04(+0.45%) |
Oct 01, 2009 | 9.769 | 9.793 | 9.450 | 9.524 | 38,086 | -0.23(-2.35%) |
Sep 30, 2009 | 10.20 | 10.22 | 9.719 | 9.754 | 57,394 | -0.42(-4.17%) |
Sep 29, 2009 | 9.894 | 10.22 | 9.707 | 10.18 | 52,642 | +0.28(+2.79%) |
Sep 28, 2009 | 9.629 | 10.03 | 9.629 | 9.902 | 36,425 | +0.32(+3.37%) |
Sep 25, 2009 | 9.536 | 9.699 | 9.450 | 9.579 | 40,395 | -0.05(-0.53%) |
Sep 24, 2009 | 10.10 | 10.18 | 9.614 | 9.629 | 61,966 | -0.44(-4.40%) |
Sep 23, 2009 | 10.20 | 10.21 | 10.04 | 10.07 | 31,477 | -0.16(-1.52%) |
Sep 22, 2009 | 10.18 | 10.38 | 10.16 | 10.23 | 34,257 | +0.14(+1.43%) |
Sep 21, 2009 | 10.17 | 10.18 | 10.02 | 10.08 | 21,442 | -0.14(-1.41%) |
Sep 18, 2009 | 10.19 | 10.29 | 10.07 | 10.23 | 17,227 | +0.15(+1.47%) |
Sep 17, 2009 | 10.34 | 10.50 | 10.07 | 10.08 | 35,998 | -0.28(-2.74%) |
Sep 16, 2009 | 10.40 | 10.41 | 10.31 | 10.36 | 22,627 | +0.02(+0.19%) |
Sep 15, 2009 | 10.29 | 10.42 | 10.23 | 10.34 | 28,734 | +0.09(+0.83%) |
Sep 14, 2009 | 10.28 | 10.30 | 10.21 | 10.26 | 18,909 | -0.07(-0.65%) |
Sep 11, 2009 | 10.24 | 10.45 | 10.24 | 10.33 | 39,881 | +0.02(+0.20%) |
Sep 10, 2009 | 10.17 | 10.43 | 9.937 | 10.31 | 58,687 | +0.22(+2.20%) |
Sep 09, 2009 | 10.20 | 10.24 | 10.07 | 10.08 | 23,141 | -0.10(-1.03%) |
Sep 08, 2009 | 10.36 | 10.36 | 10.13 | 10.19 | 29,071 | +0.01(+0.11%) |
Sep 04, 2009 | 9.676 | 10.24 | 9.653 | 10.18 | 26,355 | +0.41(+4.18%) |
Sep 03, 2009 | 9.859 | 9.859 | 9.684 | 9.769 | 42,406 | +0.05(+0.52%) |
Sep 02, 2009 | 9.668 | 9.855 | 9.668 | 9.719 | 14,656 | -0.06(-0.64%) |
Sep 01, 2009 | 10.04 | 10.04 | 9.664 | 9.781 | 43,203 | -0.25(-2.48%) |
Aug 31, 2009 | 10.01 | 10.11 | 9.929 | 10.03 | 26,155 | -0.05(-0.46%) |
Aug 28, 2009 | 10.26 | 10.26 | 10.03 | 10.08 | 23,116 | -0.19(-1.89%) |
Aug 27, 2009 | 10.09 | 10.29 | 10.05 | 10.27 | 40,112 | +0.15(+1.46%) |
Aug 26, 2009 | 10.02 | 10.23 | 9.921 | 10.12 | 125,706 | +0.13(+1.32%) |
Aug 25, 2009 | 10.21 | 10.26 | 9.987 | 9.991 | 51,374 | -0.22(-2.13%) |
Aug 24, 2009 | 10.23 | 10.29 | 10.20 | 10.21 | 28,199 | -0.07(-0.72%) |
Aug 21, 2009 | 10.34 | 10.34 | 10.19 | 10.28 | 21,696 | +0.07(+0.72%) |
Aug 20, 2009 | 10.10 | 10.21 | 10.04 | 10.21 | 41,287 | +0.06(+0.57%) |
Aug 19, 2009 | 9.972 | 10.15 | 9.921 | 10.15 | 44,339 | +0.06(+0.62%) |
Aug 18, 2009 | 9.960 | 10.10 | 9.937 | 10.09 | 33,630 | +0.09(+0.93%) |
Aug 17, 2009 | 9.960 | 10.11 | 9.653 | 9.995 | 45,270 | -0.12(-1.15%) |
Aug 14, 2009 | 10.31 | 10.40 | 9.991 | 10.11 | 75,694 | -0.27(-2.62%) |
Aug 13, 2009 | 10.66 | 10.66 | 10.27 | 10.38 | 44,061 | -0.10(-1.00%) |
Aug 12, 2009 | 10.17 | 10.72 | 10.17 | 10.49 | 53,773 | +0.32(+3.18%) |
Aug 11, 2009 | 10.06 | 10.26 | 9.991 | 10.17 | 53,670 | +0.02(+0.23%) |
Aug 10, 2009 | 10.27 | 10.27 | 9.929 | 10.14 | 110,072 | -0.44(-4.12%) |
Aug 07, 2009 | 10.03 | 10.58 | 9.847 | 10.58 | 66,296 | +0.70(+7.09%) |
Aug 06, 2009 | 10.09 | 10.23 | 9.688 | 9.878 | 72,734 | -0.31(-3.09%) |
Aug 05, 2009 | 9.909 | 10.23 | 9.777 | 10.19 | 35,741 | +0.28(+2.86%) |
Aug 04, 2009 | 9.828 | 10.07 | 9.769 | 9.909 | 31,351 | +0.25(+2.54%) |