Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.624 | 9.745 | 9.334 | 9.421 | 2,442,369 | -0.24(-2.50%) |
Oct 29, 2009 | 9.586 | 9.663 | 9.471 | 9.663 | 1,192,779 | +0.15(+1.56%) |
Oct 28, 2009 | 9.767 | 9.838 | 9.487 | 9.515 | 1,854,363 | -0.35(-3.50%) |
Oct 27, 2009 | 9.874 | 9.915 | 9.728 | 9.860 | 2,636,345 | +0.05(+0.50%) |
Oct 26, 2009 | 9.975 | 10.00 | 9.720 | 9.811 | 2,504,212 | -0.10(-1.05%) |
Oct 23, 2009 | 9.959 | 10.01 | 9.866 | 9.915 | 2,455,447 | -0.14(-1.36%) |
Oct 22, 2009 | 9.876 | 10.13 | 9.696 | 10.05 | 5,461,012 | +0.15(+1.55%) |
Oct 21, 2009 | 9.931 | 10.17 | 9.855 | 9.898 | 2,840,406 | +0.08(+0.84%) |
Oct 20, 2009 | 9.844 | 9.931 | 9.761 | 9.816 | 2,719,594 | -0.16(-1.65%) |
Oct 19, 2009 | 9.964 | 10.06 | 9.887 | 9.981 | 1,135,914 | -0.02(-0.16%) |
Oct 16, 2009 | 9.674 | 9.997 | 9.597 | 9.997 | 3,449,213 | -0.12(-1.19%) |
Oct 15, 2009 | 10.07 | 10.12 | 9.937 | 10.12 | 2,151,747 | +0.05(+0.55%) |
Oct 14, 2009 | 9.898 | 10.11 | 9.809 | 10.06 | 5,322,003 | +0.31(+3.21%) |
Oct 13, 2009 | 9.602 | 10.04 | 9.602 | 9.750 | 2,503,111 | +0.09(+0.97%) |
Oct 12, 2009 | 9.624 | 9.739 | 9.553 | 9.657 | 891,905 | +0.04(+0.46%) |
Oct 09, 2009 | 9.613 | 9.613 | 9.509 | 9.613 | 705,147 | +0.00(+0.00%) |
Oct 08, 2009 | 9.553 | 9.690 | 9.515 | 9.613 | 1,022,635 | +0.08(+0.86%) |
Oct 07, 2009 | 9.405 | 9.547 | 9.405 | 9.531 | 993,587 | +0.08(+0.81%) |
Oct 06, 2009 | 9.454 | 9.536 | 9.405 | 9.454 | 1,670,610 | +0.03(+0.35%) |
Oct 05, 2009 | 9.306 | 9.432 | 9.131 | 9.421 | 2,394,436 | +0.19(+2.08%) |
Oct 02, 2009 | 9.070 | 9.279 | 9.048 | 9.229 | 2,832,842 | +0.09(+0.96%) |
Oct 01, 2009 | 9.312 | 9.323 | 9.098 | 9.142 | 1,632,152 | -0.18(-1.94%) |
Sep 30, 2009 | 9.471 | 9.520 | 9.153 | 9.323 | 5,003,952 | -0.10(-1.05%) |
Sep 29, 2009 | 9.652 | 9.717 | 9.388 | 9.421 | 4,258,333 | -0.28(-2.88%) |
Sep 28, 2009 | 9.487 | 9.701 | 9.432 | 9.701 | 1,943,130 | +0.27(+2.85%) |
Sep 25, 2009 | 9.597 | 9.728 | 9.416 | 9.432 | 2,720,296 | -0.25(-2.60%) |
Sep 24, 2009 | 9.805 | 9.811 | 9.602 | 9.685 | 1,718,384 | -0.14(-1.40%) |
Sep 23, 2009 | 9.871 | 9.948 | 9.679 | 9.822 | 2,561,578 | -0.08(-0.78%) |
Sep 22, 2009 | 9.937 | 9.986 | 9.871 | 9.898 | 1,389,630 | -0.03(-0.28%) |
Sep 21, 2009 | 10.13 | 10.13 | 9.882 | 9.926 | 1,533,585 | -0.23(-2.27%) |
Sep 18, 2009 | 10.05 | 10.31 | 9.465 | 10.16 | 3,398,680 | -0.19(-1.80%) |
Sep 17, 2009 | 10.31 | 10.54 | 10.29 | 10.34 | 1,360,671 | +0.18(+1.73%) |
Sep 16, 2009 | 10.08 | 10.30 | 10.08 | 10.17 | 1,716,473 | +0.09(+0.87%) |
Sep 15, 2009 | 9.893 | 10.11 | 9.882 | 10.08 | 1,214,166 | +0.12(+1.21%) |
Sep 14, 2009 | 9.838 | 10.03 | 9.706 | 9.959 | 1,183,186 | +0.13(+1.28%) |
Sep 11, 2009 | 9.838 | 9.915 | 9.750 | 9.833 | 1,547,165 | -0.05(-0.55%) |
Sep 10, 2009 | 9.898 | 9.926 | 9.739 | 9.887 | 1,045,249 | +0.06(+0.61%) |
Sep 09, 2009 | 9.909 | 9.909 | 9.717 | 9.827 | 2,415,899 | -0.09(-0.88%) |
Sep 08, 2009 | 9.717 | 9.953 | 9.668 | 9.915 | 2,024,813 | +0.24(+2.44%) |
Sep 04, 2009 | 9.569 | 9.679 | 9.498 | 9.679 | 2,216,424 | +0.13(+1.38%) |
Sep 03, 2009 | 9.526 | 9.580 | 9.476 | 9.547 | 1,433,506 | +0.01(+0.06%) |
Sep 02, 2009 | 9.564 | 9.635 | 9.410 | 9.542 | 1,801,632 | -0.05(-0.57%) |
Sep 01, 2009 | 9.800 | 9.918 | 9.515 | 9.597 | 2,241,634 | -0.22(-2.23%) |
Aug 31, 2009 | 9.893 | 9.909 | 9.712 | 9.816 | 2,078,199 | -0.16(-1.59%) |
Aug 28, 2009 | 10.01 | 10.05 | 9.872 | 9.975 | 1,359,019 | +0.03(+0.28%) |
Aug 27, 2009 | 9.898 | 9.964 | 9.741 | 9.948 | 943,792 | +0.05(+0.50%) |
Aug 26, 2009 | 9.822 | 9.915 | 9.767 | 9.898 | 1,909,475 | +0.11(+1.12%) |
Aug 25, 2009 | 9.728 | 9.827 | 9.687 | 9.789 | 2,062,482 | +0.09(+0.96%) |
Aug 24, 2009 | 9.652 | 9.767 | 9.624 | 9.696 | 1,961,457 | +0.10(+1.09%) |
Aug 21, 2009 | 9.301 | 9.611 | 9.301 | 9.591 | 1,296,966 | +0.25(+2.70%) |
Aug 20, 2009 | 9.224 | 9.339 | 9.175 | 9.339 | 866,316 | +0.12(+1.25%) |
Aug 19, 2009 | 9.048 | 9.273 | 9.026 | 9.224 | 1,659,505 | +0.10(+1.08%) |
Aug 18, 2009 | 9.032 | 9.218 | 9.032 | 9.125 | 1,759,979 | -0.07(-0.78%) |
Aug 17, 2009 | 9.268 | 9.284 | 9.043 | 9.196 | 4,062,634 | -0.24(-2.56%) |
Aug 14, 2009 | 9.328 | 9.443 | 9.147 | 9.438 | 1,920,555 | +0.13(+1.41%) |
Aug 13, 2009 | 9.377 | 9.454 | 9.202 | 9.306 | 928,649 | -0.01(-0.06%) |
Aug 12, 2009 | 9.323 | 9.432 | 9.240 | 9.312 | 1,523,260 | -0.02(-0.24%) |
Aug 11, 2009 | 9.416 | 9.460 | 9.240 | 9.334 | 1,287,705 | -0.10(-1.10%) |
Aug 10, 2009 | 9.366 | 9.476 | 9.312 | 9.438 | 713,893 | +0.03(+0.29%) |
Aug 07, 2009 | 9.421 | 9.465 | 9.251 | 9.410 | 958,447 | +0.07(+0.76%) |
Aug 06, 2009 | 9.504 | 9.547 | 9.284 | 9.339 | 1,379,913 | -0.09(-0.99%) |
Aug 05, 2009 | 9.443 | 9.696 | 9.388 | 9.432 | 1,625,129 | +0.07(+0.70%) |
Aug 04, 2009 | 9.290 | 9.443 | 9.251 | 9.366 | 3,205,021 | +0.08(+0.92%) |