Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.729 | 9.737 | 9.599 | 9.697 | 631,052 | -0.03(-0.33%) |
Oct 29, 2009 | 9.566 | 9.737 | 9.526 | 9.729 | 192,042 | +0.16(+1.70%) |
Oct 28, 2009 | 9.526 | 9.607 | 9.493 | 9.566 | 353,071 | -0.01(-0.09%) |
Oct 27, 2009 | 9.485 | 9.640 | 9.432 | 9.575 | 2,091,962 | +0.14(+1.47%) |
Oct 26, 2009 | 9.566 | 9.583 | 9.395 | 9.436 | 457,150 | -0.12(-1.28%) |
Oct 23, 2009 | 9.509 | 9.558 | 9.461 | 9.558 | 1,133,210 | +0.07(+0.77%) |
Oct 22, 2009 | 9.509 | 9.575 | 9.314 | 9.485 | 772,883 | -0.07(-0.68%) |
Oct 21, 2009 | 9.119 | 9.607 | 9.094 | 9.550 | 689,434 | +0.38(+4.17%) |
Oct 20, 2009 | 9.021 | 9.168 | 8.988 | 9.168 | 897,562 | -0.02(-0.27%) |
Oct 19, 2009 | 9.436 | 9.599 | 9.135 | 9.192 | 842,139 | -0.24(-2.50%) |
Oct 16, 2009 | 9.412 | 9.518 | 9.273 | 9.428 | 308,079 | -0.11(-1.19%) |
Oct 15, 2009 | 9.526 | 9.575 | 9.509 | 9.542 | 96,759 | -0.01(-0.09%) |
Oct 14, 2009 | 9.550 | 9.599 | 9.420 | 9.550 | 840,008 | +0.12(+1.30%) |
Oct 13, 2009 | 9.542 | 9.542 | 9.387 | 9.428 | 206,743 | -0.09(-0.94%) |
Oct 12, 2009 | 9.729 | 9.766 | 9.518 | 9.518 | 343,944 | -0.14(-1.43%) |
Oct 09, 2009 | 9.770 | 9.835 | 9.623 | 9.656 | 387,726 | -0.20(-1.98%) |
Oct 08, 2009 | 9.851 | 9.925 | 9.737 | 9.851 | 272,547 | +0.10(+1.00%) |
Oct 07, 2009 | 9.827 | 9.855 | 9.697 | 9.754 | 195,916 | -0.14(-1.40%) |
Oct 06, 2009 | 9.892 | 9.941 | 9.823 | 9.892 | 399,577 | +0.07(+0.66%) |
Oct 05, 2009 | 9.860 | 9.908 | 9.778 | 9.827 | 245,544 | +0.06(+0.58%) |
Oct 02, 2009 | 9.737 | 9.851 | 9.648 | 9.770 | 1,023,141 | -0.07(-0.66%) |
Oct 01, 2009 | 9.851 | 10.06 | 9.664 | 9.835 | 399,336 | -0.18(-1.79%) |
Sep 30, 2009 | 10.01 | 10.07 | 9.786 | 10.01 | 526,904 | -0.03(-0.32%) |
Sep 29, 2009 | 10.02 | 10.12 | 9.974 | 10.05 | 495,468 | +0.04(+0.41%) |
Sep 28, 2009 | 10.05 | 10.18 | 9.974 | 10.01 | 237,845 | +0.05(+0.49%) |
Sep 25, 2009 | 9.925 | 10.03 | 9.827 | 9.957 | 422,448 | +0.02(+0.16%) |
Sep 24, 2009 | 10.05 | 10.05 | 9.876 | 9.941 | 1,056,469 | -0.02(-0.25%) |
Sep 23, 2009 | 9.974 | 10.16 | 9.884 | 9.965 | 546,853 | +0.09(+0.91%) |
Sep 22, 2009 | 9.794 | 9.892 | 9.762 | 9.876 | 910,407 | +0.08(+0.83%) |
Sep 21, 2009 | 9.794 | 9.803 | 9.607 | 9.794 | 235,881 | +0.02(+0.25%) |
Sep 18, 2009 | 9.746 | 9.843 | 9.746 | 9.770 | 325,030 | +0.07(+0.67%) |
Sep 17, 2009 | 9.591 | 9.843 | 9.551 | 9.705 | 175,364 | -0.03(-0.31%) |
Sep 16, 2009 | 9.705 | 9.794 | 9.682 | 9.735 | 318,357 | +0.01(+0.06%) |
Sep 15, 2009 | 9.591 | 9.770 | 9.371 | 9.729 | 332,066 | +0.22(+2.31%) |
Sep 14, 2009 | 9.591 | 9.705 | 9.461 | 9.509 | 503,121 | -0.26(-2.67%) |
Sep 11, 2009 | 9.908 | 9.925 | 9.762 | 9.770 | 250,891 | -0.15(-1.56%) |
Sep 10, 2009 | 9.770 | 9.965 | 9.770 | 9.925 | 224,078 | +0.15(+1.50%) |
Sep 09, 2009 | 9.965 | 10.03 | 9.754 | 9.778 | 491,520 | -0.15(-1.48%) |
Sep 08, 2009 | 9.965 | 9.974 | 9.705 | 9.925 | 433,478 | -0.02(-0.25%) |
Sep 04, 2009 | 9.705 | 9.998 | 9.705 | 9.949 | 224,237 | +0.13(+1.33%) |
Sep 03, 2009 | 9.965 | 9.965 | 9.746 | 9.819 | 478,341 | -0.11(-1.15%) |
Sep 02, 2009 | 10.32 | 10.32 | 9.925 | 9.933 | 578,812 | -0.40(-3.86%) |
Sep 01, 2009 | 10.19 | 10.35 | 10.15 | 10.33 | 532,654 | +0.05(+0.48%) |
Aug 31, 2009 | 10.27 | 10.28 | 10.10 | 10.28 | 470,007 | -0.10(-0.94%) |
Aug 28, 2009 | 10.39 | 10.45 | 10.27 | 10.38 | 320,709 | +0.07(+0.71%) |
Aug 27, 2009 | 10.21 | 10.38 | 10.19 | 10.31 | 197,768 | -0.05(-0.47%) |
Aug 26, 2009 | 10.31 | 10.43 | 10.30 | 10.36 | 172,892 | -0.05(-0.47%) |
Aug 25, 2009 | 10.52 | 10.52 | 10.37 | 10.41 | 161,902 | -0.03(-0.31%) |
Aug 24, 2009 | 10.64 | 10.69 | 10.38 | 10.44 | 351,688 | -0.17(-1.61%) |
Aug 21, 2009 | 10.32 | 10.62 | 10.24 | 10.61 | 447,955 | +0.28(+2.76%) |
Aug 20, 2009 | 10.36 | 10.36 | 10.21 | 10.32 | 275,246 | +0.03(+0.32%) |
Aug 19, 2009 | 9.990 | 10.32 | 9.941 | 10.29 | 296,516 | +0.16(+1.61%) |
Aug 18, 2009 | 10.01 | 10.13 | 9.925 | 10.13 | 332,912 | +0.07(+0.65%) |
Aug 17, 2009 | 10.21 | 10.21 | 9.949 | 10.06 | 154,234 | -0.27(-2.60%) |
Aug 14, 2009 | 10.45 | 10.57 | 10.24 | 10.33 | 242,827 | -0.25(-2.38%) |
Aug 13, 2009 | 10.26 | 10.58 | 10.11 | 10.58 | 440,861 | +0.42(+4.08%) |
Aug 12, 2009 | 10.08 | 10.22 | 9.965 | 10.17 | 677,202 | +0.10(+0.97%) |
Aug 11, 2009 | 9.786 | 10.07 | 9.778 | 10.07 | 343,121 | -0.23(-2.21%) |
Aug 10, 2009 | 10.20 | 10.36 | 10.10 | 10.30 | 369,454 | +0.04(+0.40%) |
Aug 07, 2009 | 10.07 | 10.54 | 9.941 | 10.26 | 792,562 | +0.29(+2.94%) |
Aug 06, 2009 | 10.32 | 10.39 | 9.884 | 9.965 | 632,405 | -0.47(-4.52%) |
Aug 05, 2009 | 10.79 | 10.79 | 10.38 | 10.44 | 650,154 | -0.04(-0.43%) |
Aug 04, 2009 | 11.26 | 11.31 | 9.778 | 10.48 | 4,298,667 | -0.92(-8.10%) |