Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.795 | 9.796 | 9.574 | 9.593 | 52,233 | -0.28(-2.86%) |
Oct 29, 2009 | 9.738 | 9.876 | 9.738 | 9.876 | 22,102 | +0.21(+2.14%) |
Oct 28, 2009 | 9.761 | 9.772 | 9.661 | 9.669 | 56,894 | -0.16(-1.62%) |
Oct 27, 2009 | 9.864 | 9.881 | 9.789 | 9.828 | 64,622 | +0.01(+0.05%) |
Oct 26, 2009 | 10.04 | 10.04 | 9.816 | 9.823 | 59,587 | -0.14(-1.45%) |
Oct 23, 2009 | 10.000 | 10.000 | 9.940 | 9.968 | 70,143 | -0.16(-1.55%) |
Oct 22, 2009 | 9.982 | 10.13 | 9.962 | 10.13 | 28,071 | +0.15(+1.47%) |
Oct 21, 2009 | 10.07 | 10.16 | 9.975 | 9.978 | 66,031 | -0.10(-1.02%) |
Oct 20, 2009 | 10.07 | 10.08 | 10.07 | 10.08 | 16,077 | -0.07(-0.66%) |
Oct 19, 2009 | 10.09 | 10.18 | 10.08 | 10.15 | 42,355 | +0.08(+0.83%) |
Oct 16, 2009 | 10.06 | 10.10 | 10.04 | 10.06 | 28,155 | -0.10(-1.03%) |
Oct 15, 2009 | 10.10 | 10.17 | 10.10 | 10.17 | 33,609 | +0.03(+0.30%) |
Oct 14, 2009 | 10.07 | 10.14 | 10.07 | 10.14 | 46,971 | +0.19(+1.92%) |
Oct 13, 2009 | 9.962 | 9.962 | 9.917 | 9.948 | 64,990 | -0.04(-0.40%) |
Oct 12, 2009 | 10.00 | 10.01 | 9.974 | 9.989 | 18,227 | +0.07(+0.74%) |
Oct 09, 2009 | 9.865 | 9.915 | 9.865 | 9.915 | 24,608 | +0.04(+0.40%) |
Oct 08, 2009 | 9.885 | 9.925 | 9.862 | 9.876 | 16,999 | +0.09(+0.96%) |
Oct 07, 2009 | 9.773 | 9.817 | 9.764 | 9.782 | 39,470 | +0.04(+0.36%) |
Oct 06, 2009 | 9.819 | 9.844 | 9.747 | 9.747 | 9,543 | +0.07(+0.73%) |
Oct 05, 2009 | 9.547 | 9.679 | 9.547 | 9.676 | 16,824 | +0.15(+1.60%) |
Oct 02, 2009 | 9.464 | 9.551 | 9.449 | 9.524 | 35,595 | -0.03(-0.28%) |
Oct 01, 2009 | 9.719 | 9.727 | 9.545 | 9.551 | 72,757 | -0.23(-2.33%) |
Sep 30, 2009 | 9.756 | 9.828 | 9.739 | 9.779 | 70,251 | -0.06(-0.63%) |
Sep 29, 2009 | 9.878 | 9.892 | 9.835 | 9.841 | 50,490 | -0.01(-0.11%) |
Sep 28, 2009 | 9.802 | 9.853 | 9.802 | 9.851 | 25,881 | +0.15(+1.50%) |
Sep 25, 2009 | 9.717 | 9.750 | 9.651 | 9.705 | 13,831 | -0.03(-0.27%) |
Sep 24, 2009 | 9.858 | 9.862 | 9.704 | 9.731 | 106,395 | -0.26(-2.58%) |
Sep 23, 2009 | 9.929 | 9.989 | 9.896 | 9.989 | 20,484 | +0.08(+0.78%) |
Sep 22, 2009 | 9.876 | 9.919 | 9.876 | 9.911 | 56,255 | +0.07(+0.74%) |
Sep 21, 2009 | 9.781 | 9.841 | 9.781 | 9.839 | 16,999 | -0.05(-0.54%) |
Sep 18, 2009 | 9.924 | 9.924 | 9.874 | 9.892 | 35,086 | -0.04(-0.41%) |
Sep 17, 2009 | 10.00 | 10.00 | 9.899 | 9.932 | 38,729 | -0.02(-0.18%) |
Sep 16, 2009 | 9.842 | 9.950 | 9.832 | 9.950 | 46,592 | +0.14(+1.44%) |
Sep 15, 2009 | 9.775 | 9.811 | 9.729 | 9.809 | 45,410 | +0.03(+0.33%) |
Sep 14, 2009 | 9.607 | 9.777 | 9.607 | 9.777 | 4,870 | +0.06(+0.66%) |
Sep 11, 2009 | 9.713 | 9.745 | 9.670 | 9.713 | 37,122 | +0.01(+0.08%) |
Sep 10, 2009 | 9.602 | 9.705 | 9.602 | 9.705 | 11,840 | +0.09(+0.95%) |
Sep 09, 2009 | 9.565 | 9.660 | 9.565 | 9.614 | 32,489 | +0.05(+0.52%) |
Sep 08, 2009 | 9.570 | 9.574 | 9.549 | 9.565 | 21,955 | +0.12(+1.27%) |
Sep 04, 2009 | 9.372 | 9.465 | 9.372 | 9.445 | 25,253 | +0.07(+0.78%) |
Sep 03, 2009 | 9.356 | 9.374 | 9.307 | 9.372 | 25,321 | +0.08(+0.88%) |
Sep 02, 2009 | 9.308 | 9.349 | 9.280 | 9.291 | 37,105 | -0.07(-0.72%) |
Sep 01, 2009 | 9.524 | 9.614 | 9.337 | 9.358 | 71,201 | -0.18(-1.91%) |
Aug 31, 2009 | 9.554 | 9.561 | 9.537 | 9.540 | 45,020 | -0.09(-0.97%) |
Aug 28, 2009 | 9.685 | 9.685 | 9.629 | 9.634 | 7,637 | -0.02(-0.24%) |
Aug 27, 2009 | 9.637 | 9.657 | 9.540 | 9.657 | 24,094 | +0.04(+0.40%) |
Aug 26, 2009 | 9.614 | 9.663 | 9.607 | 9.619 | 17,226 | -0.02(-0.25%) |
Aug 25, 2009 | 9.653 | 9.724 | 9.634 | 9.643 | 30,746 | +0.05(+0.48%) |
Aug 24, 2009 | 9.655 | 9.701 | 9.593 | 9.597 | 32,223 | -0.01(-0.07%) |
Aug 21, 2009 | 9.545 | 9.619 | 9.545 | 9.604 | 34,797 | +0.17(+1.82%) |
Aug 20, 2009 | 9.356 | 9.434 | 9.356 | 9.432 | 31,505 | +0.10(+1.08%) |
Aug 19, 2009 | 9.245 | 9.344 | 9.243 | 9.331 | 45,387 | +0.05(+0.57%) |
Aug 18, 2009 | 9.224 | 9.279 | 9.219 | 9.279 | 38,435 | +0.08(+0.84%) |
Aug 17, 2009 | 9.225 | 9.231 | 9.185 | 9.202 | 72,582 | -0.20(-2.08%) |
Aug 14, 2009 | 9.441 | 9.441 | 9.304 | 9.397 | 64,809 | -0.03(-0.34%) |
Aug 13, 2009 | 9.381 | 9.441 | 9.381 | 9.429 | 14,069 | +0.03(+0.34%) |
Aug 12, 2009 | 9.294 | 9.424 | 9.294 | 9.397 | 52,374 | +0.09(+0.97%) |
Aug 11, 2009 | 9.411 | 9.411 | 9.294 | 9.307 | 58,755 | -0.13(-1.39%) |
Aug 10, 2009 | 9.425 | 9.457 | 9.400 | 9.438 | 85,424 | -0.02(-0.21%) |
Aug 07, 2009 | 9.432 | 9.527 | 9.395 | 9.457 | 75,150 | +0.13(+1.40%) |
Aug 06, 2009 | 9.353 | 9.357 | 9.289 | 9.326 | 23,788 | -0.03(-0.28%) |
Aug 05, 2009 | 9.369 | 9.376 | 9.280 | 9.353 | 12,960 | +0.04(+0.40%) |
Aug 04, 2009 | 9.268 | 9.351 | 9.265 | 9.315 | 31,176 | +0.02(+0.18%) |