Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.586 | 9.674 | 9.359 | 9.374 | 2,733,169 | -0.26(-2.74%) |
Oct 29, 2009 | 9.506 | 9.760 | 9.506 | 9.638 | 3,427,582 | +0.26(+2.75%) |
Oct 28, 2009 | 9.466 | 9.663 | 9.376 | 9.380 | 3,121,814 | -0.27(-2.76%) |
Oct 27, 2009 | 9.720 | 9.804 | 9.424 | 9.647 | 4,038,627 | -0.08(-0.78%) |
Oct 26, 2009 | 9.754 | 9.909 | 9.594 | 9.722 | 3,122,824 | -0.05(-0.47%) |
Oct 23, 2009 | 9.733 | 10.07 | 9.653 | 9.768 | 3,226,620 | -0.21(-2.12%) |
Oct 22, 2009 | 10.18 | 10.28 | 9.794 | 9.980 | 8,931,149 | -0.71(-6.61%) |
Oct 21, 2009 | 11.05 | 11.10 | 10.69 | 10.69 | 3,654,771 | -0.36(-3.25%) |
Oct 20, 2009 | 10.89 | 11.18 | 10.83 | 11.05 | 2,682,123 | -0.04(-0.34%) |
Oct 19, 2009 | 11.05 | 11.17 | 10.95 | 11.08 | 2,657,527 | +0.10(+0.92%) |
Oct 16, 2009 | 10.98 | 11.10 | 10.82 | 10.98 | 2,040,106 | -0.02(-0.15%) |
Oct 15, 2009 | 10.91 | 11.06 | 10.91 | 11.00 | 2,125,481 | +0.05(+0.48%) |
Oct 14, 2009 | 11.18 | 11.18 | 10.87 | 10.95 | 4,403,887 | -0.21(-1.86%) |
Oct 13, 2009 | 11.26 | 11.27 | 11.09 | 11.15 | 2,065,846 | -0.11(-0.97%) |
Oct 12, 2009 | 11.40 | 11.43 | 11.19 | 11.26 | 1,915,759 | +0.08(+0.71%) |
Oct 09, 2009 | 11.15 | 11.27 | 11.07 | 11.18 | 2,877,954 | +0.07(+0.60%) |
Oct 08, 2009 | 10.96 | 11.42 | 10.90 | 11.12 | 8,279,633 | +0.46(+4.35%) |
Oct 07, 2009 | 10.60 | 10.69 | 10.53 | 10.65 | 2,889,422 | +0.05(+0.47%) |
Oct 06, 2009 | 10.24 | 10.65 | 10.07 | 10.60 | 3,092,135 | +0.38(+3.71%) |
Oct 05, 2009 | 9.802 | 10.25 | 9.762 | 10.22 | 2,908,601 | +0.43(+4.41%) |
Oct 02, 2009 | 9.817 | 9.959 | 9.787 | 9.791 | 961,432 | -0.13(-1.33%) |
Oct 01, 2009 | 10.08 | 10.19 | 9.848 | 9.924 | 1,414,374 | -0.23(-2.27%) |
Sep 30, 2009 | 10.13 | 10.20 | 9.932 | 10.15 | 1,422,457 | +0.00(+0.00%) |
Sep 29, 2009 | 10.12 | 10.22 | 10.03 | 10.15 | 1,003,204 | +0.01(+0.10%) |
Sep 28, 2009 | 10.02 | 10.23 | 9.965 | 10.14 | 1,067,111 | +0.14(+1.40%) |
Sep 25, 2009 | 9.871 | 10.06 | 9.850 | 10.00 | 1,246,343 | +0.08(+0.78%) |
Sep 24, 2009 | 10.01 | 10.05 | 9.770 | 9.926 | 2,116,292 | -0.08(-0.82%) |
Sep 23, 2009 | 10.07 | 10.10 | 9.934 | 10.01 | 1,474,967 | -0.08(-0.79%) |
Sep 22, 2009 | 10.15 | 10.17 | 9.890 | 10.09 | 1,548,406 | -0.01(-0.15%) |
Sep 21, 2009 | 10.01 | 10.25 | 9.932 | 10.10 | 1,248,222 | +0.01(+0.15%) |
Sep 18, 2009 | 10.17 | 10.17 | 10.03 | 10.09 | 3,445,983 | -0.04(-0.35%) |
Sep 17, 2009 | 10.07 | 10.21 | 10.01 | 10.12 | 1,219,215 | +0.01(+0.06%) |
Sep 16, 2009 | 10.00 | 10.12 | 9.787 | 10.12 | 1,823,527 | +0.11(+1.09%) |
Sep 15, 2009 | 9.869 | 10.01 | 9.682 | 10.01 | 1,812,913 | +0.10(+0.97%) |
Sep 14, 2009 | 9.586 | 9.932 | 9.586 | 9.911 | 2,435,865 | +0.25(+2.56%) |
Sep 11, 2009 | 9.814 | 9.835 | 9.573 | 9.663 | 2,149,581 | -0.13(-1.29%) |
Sep 10, 2009 | 9.825 | 9.886 | 9.712 | 9.789 | 1,903,833 | -0.05(-0.47%) |
Sep 09, 2009 | 9.856 | 9.963 | 9.726 | 9.835 | 3,602,499 | -0.14(-1.41%) |
Sep 08, 2009 | 9.924 | 10.01 | 9.825 | 9.976 | 1,791,846 | +0.09(+0.93%) |
Sep 04, 2009 | 9.800 | 9.951 | 9.703 | 9.884 | 1,176,943 | +0.04(+0.38%) |
Sep 03, 2009 | 9.739 | 9.861 | 9.592 | 9.846 | 1,552,793 | +0.16(+1.60%) |
Sep 02, 2009 | 9.561 | 9.787 | 9.561 | 9.691 | 1,571,619 | +0.09(+0.98%) |
Sep 01, 2009 | 9.800 | 10.02 | 9.588 | 9.596 | 2,020,303 | -0.28(-2.80%) |
Aug 31, 2009 | 9.896 | 9.959 | 9.773 | 9.873 | 1,416,358 | -0.09(-0.95%) |
Aug 28, 2009 | 9.978 | 10.05 | 9.785 | 9.968 | 2,084,606 | +0.01(+0.15%) |
Aug 27, 2009 | 9.970 | 10.05 | 9.823 | 9.953 | 977,592 | +0.01(+0.15%) |
Aug 26, 2009 | 9.896 | 10.10 | 9.814 | 9.938 | 1,637,242 | +0.01(+0.13%) |
Aug 25, 2009 | 9.856 | 10.05 | 9.796 | 9.926 | 2,710,986 | +0.11(+1.09%) |
Aug 24, 2009 | 9.936 | 9.936 | 9.708 | 9.819 | 3,058,145 | -0.05(-0.55%) |
Aug 21, 2009 | 9.699 | 9.896 | 9.580 | 9.873 | 2,688,675 | +0.27(+2.79%) |
Aug 20, 2009 | 9.796 | 9.796 | 9.427 | 9.605 | 2,283,618 | -0.02(-0.22%) |
Aug 19, 2009 | 9.366 | 9.691 | 9.343 | 9.626 | 1,693,601 | +0.14(+1.50%) |
Aug 18, 2009 | 9.416 | 9.536 | 9.351 | 9.483 | 1,809,375 | +0.08(+0.87%) |
Aug 17, 2009 | 9.502 | 9.559 | 9.198 | 9.401 | 2,772,519 | -0.28(-2.90%) |
Aug 14, 2009 | 9.835 | 9.835 | 9.554 | 9.682 | 1,923,904 | -0.14(-1.43%) |
Aug 13, 2009 | 10.04 | 10.04 | 9.672 | 9.823 | 1,979,656 | -0.12(-1.20%) |
Aug 12, 2009 | 9.921 | 10.06 | 9.884 | 9.942 | 1,584,055 | +0.06(+0.59%) |
Aug 11, 2009 | 9.930 | 9.968 | 9.775 | 9.884 | 1,787,602 | -0.09(-0.95%) |
Aug 10, 2009 | 10.14 | 10.22 | 9.877 | 9.978 | 2,355,574 | -0.25(-2.46%) |
Aug 07, 2009 | 9.915 | 10.27 | 9.827 | 10.23 | 2,032,777 | +0.40(+4.05%) |
Aug 06, 2009 | 9.890 | 10.03 | 9.741 | 9.831 | 2,047,865 | -0.05(-0.53%) |
Aug 05, 2009 | 9.909 | 9.932 | 9.724 | 9.884 | 1,638,406 | -0.05(-0.51%) |
Aug 04, 2009 | 10.12 | 10.12 | 9.871 | 9.934 | 1,795,513 | -0.22(-2.13%) |