Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.841 | 9.865 | 9.574 | 9.624 | 15,892,161 | -0.17(-1.77%) |
Oct 29, 2009 | 9.698 | 9.884 | 9.686 | 9.797 | 13,078,231 | +0.18(+1.87%) |
Oct 28, 2009 | 9.748 | 9.791 | 9.580 | 9.618 | 20,234,354 | -0.25(-2.57%) |
Oct 27, 2009 | 9.934 | 9.965 | 9.835 | 9.872 | 8,871,994 | -0.10(-0.99%) |
Oct 26, 2009 | 10.09 | 10.16 | 9.927 | 9.971 | 7,602,878 | -0.07(-0.68%) |
Oct 23, 2009 | 10.05 | 10.06 | 9.983 | 10.04 | 8,751,648 | -0.11(-1.10%) |
Oct 22, 2009 | 10.10 | 10.19 | 10.02 | 10.15 | 10,114,733 | +0.03(+0.31%) |
Oct 21, 2009 | 10.11 | 10.26 | 10.08 | 10.12 | 10,818,481 | +0.02(+0.25%) |
Oct 20, 2009 | 10.07 | 10.14 | 10.06 | 10.09 | 10,719,488 | +0.14(+1.43%) |
Oct 19, 2009 | 9.909 | 10.00 | 9.865 | 9.952 | 8,436,237 | +0.20(+2.10%) |
Oct 16, 2009 | 9.804 | 9.804 | 9.717 | 9.748 | 6,786,185 | -0.16(-1.63%) |
Oct 15, 2009 | 9.810 | 9.909 | 9.810 | 9.909 | 5,024,741 | +0.00(+0.00%) |
Oct 14, 2009 | 9.896 | 9.952 | 9.853 | 9.909 | 8,230,908 | +0.20(+2.04%) |
Oct 13, 2009 | 9.698 | 9.711 | 9.618 | 9.711 | 7,618,024 | +0.01(+0.06%) |
Oct 12, 2009 | 9.735 | 9.748 | 9.673 | 9.704 | 5,131,084 | -0.05(-0.51%) |
Oct 09, 2009 | 9.711 | 9.760 | 9.698 | 9.754 | 9,658,309 | +0.04(+0.45%) |
Oct 08, 2009 | 9.717 | 9.766 | 9.661 | 9.711 | 9,484,374 | +0.15(+1.62%) |
Oct 07, 2009 | 9.543 | 9.568 | 9.500 | 9.556 | 7,478,716 | +0.08(+0.85%) |
Oct 06, 2009 | 9.456 | 9.543 | 9.419 | 9.475 | 11,367,296 | +0.09(+0.92%) |
Oct 05, 2009 | 9.302 | 9.432 | 9.252 | 9.388 | 10,129,350 | +0.11(+1.13%) |
Oct 02, 2009 | 9.295 | 9.370 | 9.209 | 9.283 | 29,552,022 | -0.07(-0.79%) |
Oct 01, 2009 | 9.574 | 9.605 | 9.351 | 9.357 | 16,685,911 | -0.26(-2.71%) |
Sep 30, 2009 | 9.655 | 9.673 | 9.500 | 9.618 | 8,087,456 | +0.06(+0.58%) |
Sep 29, 2009 | 9.562 | 9.599 | 9.494 | 9.562 | 5,170,567 | +0.00(+0.00%) |
Sep 28, 2009 | 9.444 | 9.568 | 9.432 | 9.562 | 6,774,686 | +0.13(+1.38%) |
Sep 25, 2009 | 9.469 | 9.512 | 9.388 | 9.432 | 7,820,580 | +0.03(+0.33%) |
Sep 24, 2009 | 9.568 | 9.587 | 9.351 | 9.401 | 16,492,678 | -0.20(-2.13%) |
Sep 23, 2009 | 9.680 | 9.754 | 9.605 | 9.605 | 10,266,111 | -0.15(-1.52%) |
Sep 22, 2009 | 9.692 | 9.766 | 9.667 | 9.754 | 9,807,470 | +0.20(+2.08%) |
Sep 21, 2009 | 9.574 | 9.630 | 9.512 | 9.556 | 12,648,411 | -0.08(-0.84%) |
Sep 18, 2009 | 9.680 | 9.698 | 9.587 | 9.636 | 7,140,716 | -0.06(-0.58%) |
Sep 17, 2009 | 9.717 | 9.791 | 9.649 | 9.692 | 8,203,622 | +0.07(+0.72%) |
Sep 16, 2009 | 9.649 | 9.735 | 9.599 | 9.622 | 19,820,358 | +0.09(+0.96%) |
Sep 15, 2009 | 9.463 | 9.537 | 9.419 | 9.531 | 10,071,606 | +0.00(+0.00%) |
Sep 14, 2009 | 9.456 | 9.568 | 9.426 | 9.531 | 6,644,521 | -0.04(-0.45%) |
Sep 11, 2009 | 9.587 | 9.605 | 9.500 | 9.574 | 5,209,525 | -0.01(-0.13%) |
Sep 10, 2009 | 9.531 | 9.599 | 9.463 | 9.587 | 5,354,973 | +0.11(+1.18%) |
Sep 09, 2009 | 9.487 | 9.556 | 9.438 | 9.475 | 5,191,663 | +0.06(+0.66%) |
Sep 08, 2009 | 9.444 | 9.481 | 9.395 | 9.413 | 8,060,516 | +0.19(+2.08%) |
Sep 04, 2009 | 9.178 | 9.277 | 9.116 | 9.221 | 12,542,103 | +0.27(+3.05%) |
Sep 03, 2009 | 8.936 | 8.973 | 8.874 | 8.948 | 8,664,684 | +0.15(+1.69%) |
Sep 02, 2009 | 8.818 | 8.905 | 8.800 | 8.800 | 8,899,260 | +0.00(+0.00%) |
Sep 01, 2009 | 8.893 | 9.004 | 8.756 | 8.800 | 13,605,363 | -0.14(-1.53%) |
Aug 31, 2009 | 8.930 | 8.942 | 8.849 | 8.936 | 10,898,008 | -0.29(-3.09%) |
Aug 28, 2009 | 9.277 | 9.283 | 9.153 | 9.221 | 5,730,678 | -0.07(-0.80%) |
Aug 27, 2009 | 9.289 | 9.295 | 9.140 | 9.295 | 8,347,463 | -0.03(-0.33%) |
Aug 26, 2009 | 9.351 | 9.357 | 9.264 | 9.326 | 4,353,607 | -0.05(-0.53%) |
Aug 25, 2009 | 9.413 | 9.456 | 9.339 | 9.376 | 6,800,076 | -0.02(-0.26%) |
Aug 24, 2009 | 9.432 | 9.469 | 9.345 | 9.401 | 6,570,852 | -0.01(-0.13%) |
Aug 21, 2009 | 9.351 | 9.432 | 9.320 | 9.413 | 4,380,819 | +0.09(+0.93%) |
Aug 20, 2009 | 9.277 | 9.354 | 9.246 | 9.326 | 5,339,820 | +0.14(+1.48%) |
Aug 19, 2009 | 9.066 | 9.227 | 9.035 | 9.190 | 10,732,358 | -0.03(-0.34%) |
Aug 18, 2009 | 9.147 | 9.240 | 9.109 | 9.221 | 10,289,917 | +0.21(+2.34%) |
Aug 17, 2009 | 9.010 | 9.053 | 8.905 | 9.010 | 11,239,494 | -0.32(-3.45%) |
Aug 14, 2009 | 9.432 | 9.444 | 9.227 | 9.333 | 11,118,730 | -0.06(-0.66%) |
Aug 13, 2009 | 9.401 | 9.413 | 9.283 | 9.395 | 4,913,558 | +0.02(+0.26%) |
Aug 12, 2009 | 9.295 | 9.451 | 9.295 | 9.370 | 9,352,404 | +0.07(+0.80%) |
Aug 11, 2009 | 9.382 | 9.407 | 9.227 | 9.295 | 12,719,036 | -0.05(-0.53%) |
Aug 10, 2009 | 9.351 | 9.388 | 9.289 | 9.345 | 6,172,183 | -0.01(-0.13%) |
Aug 07, 2009 | 9.283 | 9.376 | 9.196 | 9.357 | 23,998,038 | -0.04(-0.40%) |
Aug 06, 2009 | 9.444 | 9.475 | 9.246 | 9.395 | 16,573,871 | +0.01(+0.07%) |
Aug 05, 2009 | 9.481 | 9.487 | 9.314 | 9.388 | 8,157,703 | -0.22(-2.32%) |
Aug 04, 2009 | 9.574 | 9.673 | 9.568 | 9.611 | 9,598,584 | -0.18(-1.84%) |