Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.632 | 9.657 | 9.372 | 9.420 | 16,235,707 | -0.17(-1.77%) |
Oct 29, 2009 | 9.493 | 9.675 | 9.481 | 9.590 | 13,360,947 | +0.18(+1.87%) |
Oct 28, 2009 | 9.541 | 9.584 | 9.378 | 9.414 | 20,671,766 | -0.25(-2.57%) |
Oct 27, 2009 | 9.723 | 9.754 | 9.626 | 9.663 | 9,063,782 | -0.10(-0.99%) |
Oct 26, 2009 | 9.881 | 9.948 | 9.717 | 9.760 | 7,767,232 | -0.07(-0.68%) |
Oct 23, 2009 | 9.833 | 9.845 | 9.772 | 9.827 | 8,940,835 | -0.11(-1.10%) |
Oct 22, 2009 | 9.887 | 9.972 | 9.808 | 9.936 | 10,333,386 | +0.03(+0.31%) |
Oct 21, 2009 | 9.899 | 10.04 | 9.869 | 9.905 | 11,052,348 | +0.02(+0.25%) |
Oct 20, 2009 | 9.857 | 9.924 | 9.851 | 9.881 | 10,951,215 | +0.14(+1.43%) |
Oct 19, 2009 | 9.699 | 9.790 | 9.657 | 9.742 | 8,618,605 | +0.20(+2.10%) |
Oct 16, 2009 | 9.596 | 9.596 | 9.511 | 9.541 | 6,932,884 | -0.16(-1.63%) |
Oct 15, 2009 | 9.602 | 9.699 | 9.602 | 9.699 | 5,133,362 | +0.00(+0.00%) |
Oct 14, 2009 | 9.687 | 9.742 | 9.645 | 9.699 | 8,408,839 | +0.19(+2.04%) |
Oct 13, 2009 | 9.493 | 9.505 | 9.414 | 9.505 | 7,782,706 | +0.01(+0.06%) |
Oct 12, 2009 | 9.529 | 9.541 | 9.469 | 9.499 | 5,242,004 | -0.05(-0.51%) |
Oct 09, 2009 | 9.505 | 9.554 | 9.493 | 9.548 | 9,867,096 | +0.04(+0.45%) |
Oct 08, 2009 | 9.511 | 9.560 | 9.457 | 9.505 | 9,689,401 | +0.15(+1.62%) |
Oct 07, 2009 | 9.341 | 9.366 | 9.299 | 9.353 | 7,640,386 | +0.08(+0.85%) |
Oct 06, 2009 | 9.256 | 9.341 | 9.220 | 9.275 | 11,613,026 | +0.08(+0.92%) |
Oct 05, 2009 | 9.105 | 9.232 | 9.056 | 9.190 | 10,348,319 | +0.10(+1.13%) |
Oct 02, 2009 | 9.099 | 9.171 | 9.014 | 9.087 | 30,190,856 | -0.07(-0.79%) |
Oct 01, 2009 | 9.372 | 9.402 | 9.153 | 9.159 | 17,046,616 | -0.25(-2.71%) |
Sep 30, 2009 | 9.450 | 9.468 | 9.299 | 9.414 | 8,262,285 | +0.05(+0.58%) |
Sep 29, 2009 | 9.360 | 9.396 | 9.293 | 9.360 | 5,282,341 | +0.00(+0.00%) |
Sep 28, 2009 | 9.244 | 9.366 | 9.232 | 9.360 | 6,921,136 | +0.13(+1.38%) |
Sep 25, 2009 | 9.269 | 9.311 | 9.190 | 9.232 | 7,989,640 | +0.03(+0.33%) |
Sep 24, 2009 | 9.366 | 9.384 | 9.153 | 9.202 | 16,849,204 | -0.20(-2.13%) |
Sep 23, 2009 | 9.475 | 9.548 | 9.402 | 9.402 | 10,488,037 | -0.15(-1.52%) |
Sep 22, 2009 | 9.487 | 9.560 | 9.463 | 9.548 | 10,019,481 | +0.19(+2.08%) |
Sep 21, 2009 | 9.372 | 9.426 | 9.311 | 9.353 | 12,921,835 | -0.08(-0.84%) |
Sep 18, 2009 | 9.475 | 9.493 | 9.384 | 9.432 | 7,295,079 | -0.05(-0.58%) |
Sep 17, 2009 | 9.511 | 9.584 | 9.444 | 9.487 | 8,380,962 | +0.07(+0.72%) |
Sep 16, 2009 | 9.444 | 9.529 | 9.396 | 9.419 | 20,248,822 | +0.09(+0.96%) |
Sep 15, 2009 | 9.262 | 9.335 | 9.220 | 9.329 | 10,289,327 | +0.00(+0.00%) |
Sep 14, 2009 | 9.256 | 9.366 | 9.226 | 9.329 | 6,788,158 | -0.04(-0.45%) |
Sep 11, 2009 | 9.384 | 9.402 | 9.299 | 9.372 | 5,322,141 | -0.01(-0.13%) |
Sep 10, 2009 | 9.329 | 9.396 | 9.262 | 9.384 | 5,470,733 | +0.11(+1.18%) |
Sep 09, 2009 | 9.287 | 9.353 | 9.238 | 9.275 | 5,303,893 | +0.06(+0.66%) |
Sep 08, 2009 | 9.244 | 9.281 | 9.196 | 9.214 | 8,234,762 | +0.19(+2.08%) |
Sep 04, 2009 | 8.983 | 9.080 | 8.923 | 9.026 | 12,813,229 | +0.27(+3.05%) |
Sep 03, 2009 | 8.747 | 8.783 | 8.686 | 8.759 | 8,851,991 | +0.15(+1.69%) |
Sep 02, 2009 | 8.632 | 8.717 | 8.613 | 8.613 | 9,091,638 | +0.00(+0.00%) |
Sep 01, 2009 | 8.704 | 8.814 | 8.571 | 8.613 | 13,899,474 | -0.13(-1.53%) |
Aug 31, 2009 | 8.741 | 8.753 | 8.662 | 8.747 | 11,133,593 | -0.28(-3.09%) |
Aug 28, 2009 | 9.080 | 9.087 | 8.959 | 9.026 | 5,854,559 | -0.07(-0.80%) |
Aug 27, 2009 | 9.093 | 9.099 | 8.947 | 9.099 | 8,527,913 | -0.03(-0.33%) |
Aug 26, 2009 | 9.153 | 9.159 | 9.068 | 9.129 | 4,447,720 | -0.05(-0.53%) |
Aug 25, 2009 | 9.214 | 9.256 | 9.141 | 9.178 | 6,947,075 | -0.02(-0.26%) |
Aug 24, 2009 | 9.232 | 9.269 | 9.147 | 9.202 | 6,712,896 | -0.01(-0.13%) |
Aug 21, 2009 | 9.153 | 9.232 | 9.123 | 9.214 | 4,475,521 | +0.08(+0.93%) |
Aug 20, 2009 | 9.080 | 9.156 | 9.050 | 9.129 | 5,455,253 | +0.13(+1.48%) |
Aug 19, 2009 | 8.874 | 9.032 | 8.844 | 8.996 | 10,964,362 | -0.03(-0.34%) |
Aug 18, 2009 | 8.953 | 9.044 | 8.917 | 9.026 | 10,512,357 | +0.21(+2.34%) |
Aug 17, 2009 | 8.820 | 8.862 | 8.717 | 8.820 | 11,482,461 | -0.32(-3.45%) |
Aug 14, 2009 | 9.232 | 9.244 | 9.032 | 9.135 | 11,359,087 | -0.06(-0.66%) |
Aug 13, 2009 | 9.202 | 9.214 | 9.087 | 9.196 | 5,019,776 | +0.02(+0.26%) |
Aug 12, 2009 | 9.099 | 9.251 | 9.099 | 9.171 | 9,554,577 | +0.07(+0.80%) |
Aug 11, 2009 | 9.184 | 9.208 | 9.032 | 9.099 | 12,993,987 | -0.05(-0.53%) |
Aug 10, 2009 | 9.153 | 9.190 | 9.093 | 9.147 | 6,305,609 | -0.01(-0.13%) |
Aug 07, 2009 | 9.087 | 9.178 | 9.002 | 9.159 | 24,516,812 | -0.04(-0.40%) |
Aug 06, 2009 | 9.244 | 9.275 | 9.051 | 9.196 | 16,932,154 | +0.01(+0.07%) |
Aug 05, 2009 | 9.281 | 9.287 | 9.117 | 9.190 | 8,334,050 | -0.22(-2.32%) |
Aug 04, 2009 | 9.372 | 9.469 | 9.366 | 9.408 | 9,806,080 | -0.18(-1.84%) |