Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.443 | 9.494 | 8.988 | 9.134 | 603,664 | -0.34(-3.63%) |
Oct 29, 2009 | 9.524 | 9.648 | 9.424 | 9.478 | 315,147 | +0.09(+0.99%) |
Oct 28, 2009 | 9.586 | 9.791 | 9.362 | 9.385 | 457,285 | -0.25(-2.57%) |
Oct 27, 2009 | 9.810 | 9.957 | 9.532 | 9.633 | 387,845 | -0.17(-1.73%) |
Oct 26, 2009 | 9.972 | 10.23 | 9.714 | 9.802 | 417,394 | -0.13(-1.28%) |
Oct 23, 2009 | 9.961 | 9.968 | 9.864 | 9.930 | 397,095 | -0.37(-3.60%) |
Oct 22, 2009 | 9.891 | 10.32 | 9.758 | 10.30 | 583,937 | +0.37(+3.73%) |
Oct 21, 2009 | 10.11 | 10.47 | 9.891 | 9.930 | 691,419 | -0.19(-1.83%) |
Oct 20, 2009 | 10.08 | 10.24 | 10.08 | 10.12 | 677,386 | +0.09(+0.92%) |
Oct 19, 2009 | 10.03 | 10.09 | 9.860 | 10.02 | 454,304 | +0.08(+0.82%) |
Oct 16, 2009 | 9.938 | 10.03 | 9.775 | 9.941 | 392,448 | -0.06(-0.58%) |
Oct 15, 2009 | 9.853 | 10.03 | 9.764 | 9.999 | 383,305 | +0.06(+0.62%) |
Oct 14, 2009 | 9.768 | 9.949 | 9.721 | 9.938 | 242,692 | +0.30(+3.13%) |
Oct 13, 2009 | 9.629 | 9.706 | 9.470 | 9.636 | 287,432 | -0.02(-0.24%) |
Oct 12, 2009 | 9.729 | 9.768 | 9.555 | 9.660 | 248,986 | +0.08(+0.89%) |
Oct 09, 2009 | 9.254 | 9.606 | 9.223 | 9.575 | 350,585 | +0.30(+3.25%) |
Oct 08, 2009 | 9.289 | 9.440 | 9.196 | 9.273 | 447,800 | +0.09(+0.97%) |
Oct 07, 2009 | 9.192 | 9.270 | 9.053 | 9.185 | 303,771 | -0.07(-0.79%) |
Oct 06, 2009 | 9.219 | 9.289 | 9.142 | 9.258 | 222,620 | +0.12(+1.31%) |
Oct 05, 2009 | 9.038 | 9.154 | 8.899 | 9.138 | 299,795 | +0.14(+1.54%) |
Oct 02, 2009 | 8.938 | 9.046 | 8.837 | 8.999 | 310,966 | -0.07(-0.72%) |
Oct 01, 2009 | 9.204 | 9.204 | 9.023 | 9.065 | 381,945 | -0.15(-1.63%) |
Sep 30, 2009 | 9.524 | 9.524 | 9.150 | 9.216 | 538,309 | -0.27(-2.89%) |
Sep 29, 2009 | 9.617 | 9.675 | 9.474 | 9.490 | 248,121 | -0.17(-1.72%) |
Sep 28, 2009 | 9.478 | 9.748 | 9.420 | 9.656 | 214,606 | +0.21(+2.21%) |
Sep 25, 2009 | 9.536 | 9.629 | 9.405 | 9.447 | 187,865 | -0.15(-1.57%) |
Sep 24, 2009 | 9.791 | 9.814 | 9.490 | 9.598 | 403,060 | -0.16(-1.66%) |
Sep 23, 2009 | 9.779 | 9.891 | 9.652 | 9.760 | 341,201 | -0.03(-0.28%) |
Sep 22, 2009 | 9.795 | 9.829 | 9.648 | 9.787 | 314,761 | +0.11(+1.16%) |
Sep 21, 2009 | 9.544 | 9.779 | 9.544 | 9.675 | 430,063 | -0.02(-0.24%) |
Sep 18, 2009 | 9.845 | 9.961 | 9.687 | 9.698 | 946,078 | -0.17(-1.72%) |
Sep 17, 2009 | 9.799 | 9.961 | 9.764 | 9.868 | 379,267 | +0.18(+1.83%) |
Sep 16, 2009 | 9.652 | 9.799 | 9.609 | 9.690 | 303,209 | +0.06(+0.60%) |
Sep 15, 2009 | 9.470 | 9.640 | 9.470 | 9.633 | 444,200 | +0.14(+1.42%) |
Sep 14, 2009 | 9.470 | 9.590 | 9.424 | 9.497 | 460,489 | -0.08(-0.85%) |
Sep 11, 2009 | 9.548 | 9.660 | 9.436 | 9.578 | 191,385 | +0.02(+0.20%) |
Sep 10, 2009 | 9.358 | 9.586 | 9.293 | 9.559 | 276,708 | +0.16(+1.73%) |
Sep 09, 2009 | 9.250 | 9.440 | 9.208 | 9.397 | 302,457 | +0.12(+1.25%) |
Sep 08, 2009 | 9.436 | 9.455 | 9.258 | 9.281 | 398,680 | -0.09(-0.95%) |
Sep 04, 2009 | 9.285 | 9.389 | 9.173 | 9.370 | 401,200 | +0.08(+0.91%) |
Sep 03, 2009 | 9.134 | 9.293 | 9.077 | 9.285 | 384,538 | +0.16(+1.78%) |
Sep 02, 2009 | 9.084 | 9.165 | 9.019 | 9.123 | 886,385 | -0.03(-0.30%) |
Sep 01, 2009 | 9.243 | 9.355 | 9.084 | 9.150 | 714,037 | -0.19(-2.03%) |
Aug 31, 2009 | 9.254 | 9.412 | 9.250 | 9.339 | 615,501 | -0.04(-0.45%) |
Aug 28, 2009 | 9.521 | 9.521 | 9.308 | 9.382 | 303,167 | -0.07(-0.78%) |
Aug 27, 2009 | 9.490 | 9.501 | 9.274 | 9.455 | 261,579 | +0.00(+0.04%) |
Aug 26, 2009 | 9.440 | 9.559 | 9.358 | 9.451 | 235,105 | -0.02(-0.20%) |
Aug 25, 2009 | 9.532 | 9.544 | 9.405 | 9.470 | 287,608 | +0.02(+0.25%) |
Aug 24, 2009 | 9.528 | 9.578 | 9.412 | 9.447 | 193,009 | -0.03(-0.29%) |
Aug 21, 2009 | 9.401 | 9.521 | 9.343 | 9.474 | 659,071 | +0.13(+1.41%) |
Aug 20, 2009 | 9.150 | 9.374 | 9.150 | 9.343 | 415,068 | +0.19(+2.11%) |
Aug 19, 2009 | 8.911 | 9.177 | 8.795 | 9.150 | 370,522 | +0.08(+0.94%) |
Aug 18, 2009 | 8.857 | 9.104 | 8.802 | 9.065 | 286,328 | +0.24(+2.71%) |
Aug 17, 2009 | 9.053 | 9.053 | 8.799 | 8.826 | 329,768 | -0.41(-4.47%) |
Aug 14, 2009 | 9.636 | 9.636 | 9.084 | 9.239 | 321,581 | -0.39(-4.05%) |
Aug 13, 2009 | 9.575 | 9.648 | 9.331 | 9.629 | 978,160 | +0.14(+1.51%) |
Aug 12, 2009 | 9.440 | 9.648 | 9.382 | 9.486 | 2,086,153 | +0.07(+0.78%) |
Aug 11, 2009 | 9.494 | 9.563 | 9.387 | 9.412 | 464,634 | -0.16(-1.69%) |
Aug 10, 2009 | 9.540 | 9.629 | 9.465 | 9.575 | 178,769 | -0.07(-0.68%) |
Aug 07, 2009 | 9.652 | 9.775 | 9.513 | 9.640 | 797,907 | +0.17(+1.75%) |
Aug 06, 2009 | 9.494 | 9.571 | 9.351 | 9.474 | 347,928 | +0.00(+0.00%) |
Aug 05, 2009 | 9.663 | 9.729 | 9.351 | 9.474 | 336,694 | -0.19(-1.92%) |
Aug 04, 2009 | 9.428 | 9.702 | 9.416 | 9.660 | 277,584 | +0.14(+1.42%) |