Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.307 | 9.314 | 8.855 | 8.980 | 2,069,140 | -0.32(-3.44%) |
Oct 29, 2009 | 9.244 | 9.501 | 9.210 | 9.300 | 1,965,764 | +0.28(+3.08%) |
Oct 28, 2009 | 9.453 | 9.501 | 8.883 | 9.022 | 2,586,885 | -0.50(-5.26%) |
Oct 27, 2009 | 9.724 | 9.905 | 9.362 | 9.522 | 2,068,673 | -0.15(-1.58%) |
Oct 26, 2009 | 10.09 | 10.20 | 9.578 | 9.675 | 2,000,093 | -0.31(-3.13%) |
Oct 23, 2009 | 10.15 | 10.20 | 9.912 | 9.988 | 1,688,237 | -0.32(-3.10%) |
Oct 22, 2009 | 10.38 | 10.48 | 9.946 | 10.31 | 2,303,140 | -0.11(-1.07%) |
Oct 21, 2009 | 10.34 | 10.79 | 10.34 | 10.42 | 3,942,386 | +0.00(+0.00%) |
Oct 20, 2009 | 10.25 | 10.42 | 10.22 | 10.42 | 2,957,423 | +0.40(+3.95%) |
Oct 19, 2009 | 9.967 | 10.09 | 9.856 | 10.02 | 1,414,197 | +0.03(+0.35%) |
Oct 16, 2009 | 10.04 | 10.07 | 9.815 | 9.988 | 1,755,550 | -0.12(-1.17%) |
Oct 15, 2009 | 9.814 | 10.11 | 9.731 | 10.11 | 2,405,613 | +0.26(+2.68%) |
Oct 14, 2009 | 9.932 | 9.995 | 9.800 | 9.842 | 1,777,783 | +0.04(+0.43%) |
Oct 13, 2009 | 9.668 | 9.905 | 9.661 | 9.800 | 1,604,509 | +0.14(+1.44%) |
Oct 12, 2009 | 9.731 | 9.891 | 9.578 | 9.661 | 1,266,758 | -0.06(-0.57%) |
Oct 09, 2009 | 9.960 | 9.967 | 9.592 | 9.717 | 1,744,849 | -0.23(-2.31%) |
Oct 08, 2009 | 10.02 | 10.15 | 9.793 | 9.946 | 4,191,475 | -0.01(-0.07%) |
Oct 07, 2009 | 9.230 | 9.960 | 9.230 | 9.953 | 4,687,637 | +0.68(+7.35%) |
Oct 06, 2009 | 8.966 | 9.293 | 8.966 | 9.272 | 3,808,997 | +0.50(+5.71%) |
Oct 05, 2009 | 8.834 | 9.005 | 8.743 | 8.772 | 1,900,835 | +0.01(+0.08%) |
Oct 02, 2009 | 8.862 | 9.015 | 8.549 | 8.765 | 2,083,516 | -0.17(-1.87%) |
Oct 01, 2009 | 9.084 | 9.314 | 8.883 | 8.932 | 2,787,352 | -0.10(-1.15%) |
Sep 30, 2009 | 9.043 | 9.189 | 8.883 | 9.036 | 3,369,732 | +0.15(+1.72%) |
Sep 29, 2009 | 8.535 | 8.966 | 8.535 | 8.883 | 3,184,157 | +0.41(+4.80%) |
Sep 28, 2009 | 8.542 | 8.542 | 8.375 | 8.476 | 2,386,672 | +0.13(+1.54%) |
Sep 25, 2009 | 8.605 | 8.647 | 8.292 | 8.348 | 4,947,308 | -0.31(-3.53%) |
Sep 24, 2009 | 9.133 | 9.216 | 8.549 | 8.653 | 4,386,475 | -0.46(-5.03%) |
Sep 23, 2009 | 9.752 | 9.786 | 9.043 | 9.112 | 3,338,268 | -0.64(-6.56%) |
Sep 22, 2009 | 9.620 | 9.773 | 9.460 | 9.752 | 1,295,749 | +0.19(+1.96%) |
Sep 21, 2009 | 9.529 | 9.703 | 9.376 | 9.564 | 1,316,091 | -0.17(-1.78%) |
Sep 18, 2009 | 10.07 | 10.08 | 9.647 | 9.738 | 2,003,675 | -0.31(-3.11%) |
Sep 17, 2009 | 10.08 | 10.40 | 9.884 | 10.05 | 1,679,666 | +0.10(+0.98%) |
Sep 16, 2009 | 9.814 | 10.19 | 9.759 | 9.953 | 2,779,850 | +0.22(+2.21%) |
Sep 15, 2009 | 9.543 | 9.759 | 9.383 | 9.738 | 1,889,134 | +0.19(+2.04%) |
Sep 14, 2009 | 9.349 | 9.578 | 9.175 | 9.543 | 1,405,051 | +0.09(+0.96%) |
Sep 11, 2009 | 9.606 | 9.919 | 9.425 | 9.453 | 3,695,955 | -0.11(-1.16%) |
Sep 10, 2009 | 9.501 | 9.613 | 9.349 | 9.564 | 1,871,234 | +0.10(+1.03%) |
Sep 09, 2009 | 9.203 | 9.606 | 9.112 | 9.467 | 2,320,400 | +0.30(+3.26%) |
Sep 08, 2009 | 8.966 | 9.168 | 8.959 | 9.168 | 1,280,136 | +0.35(+3.94%) |
Sep 04, 2009 | 8.827 | 8.855 | 8.688 | 8.820 | 1,478,862 | +0.02(+0.24%) |
Sep 03, 2009 | 8.876 | 8.876 | 8.723 | 8.799 | 898,961 | +0.03(+0.32%) |
Sep 02, 2009 | 8.688 | 8.932 | 8.619 | 8.772 | 1,103,516 | +0.05(+0.56%) |
Sep 01, 2009 | 9.022 | 9.210 | 8.709 | 8.723 | 2,249,122 | -0.31(-3.39%) |
Aug 31, 2009 | 9.216 | 9.307 | 8.966 | 9.029 | 1,830,866 | -0.40(-4.27%) |
Aug 28, 2009 | 9.571 | 9.731 | 9.258 | 9.432 | 1,112,631 | -0.06(-0.66%) |
Aug 27, 2009 | 9.071 | 9.592 | 9.050 | 9.495 | 1,588,922 | +0.32(+3.48%) |
Aug 26, 2009 | 9.140 | 9.258 | 9.057 | 9.175 | 1,348,265 | +0.02(+0.23%) |
Aug 25, 2009 | 9.279 | 9.446 | 9.091 | 9.154 | 1,347,164 | -0.15(-1.57%) |
Aug 24, 2009 | 9.376 | 9.515 | 9.251 | 9.300 | 1,138,397 | +0.01(+0.15%) |
Aug 21, 2009 | 9.237 | 9.453 | 9.217 | 9.286 | 1,050,484 | +0.08(+0.91%) |
Aug 20, 2009 | 8.883 | 9.210 | 8.883 | 9.203 | 1,068,191 | +0.32(+3.60%) |
Aug 19, 2009 | 8.862 | 8.994 | 8.765 | 8.883 | 1,057,179 | -0.18(-1.99%) |
Aug 18, 2009 | 8.945 | 9.139 | 8.945 | 9.064 | 676,356 | +0.25(+2.84%) |
Aug 17, 2009 | 8.980 | 9.098 | 8.702 | 8.813 | 2,166,694 | -0.44(-4.74%) |
Aug 14, 2009 | 9.529 | 9.529 | 9.091 | 9.251 | 1,478,812 | -0.19(-2.06%) |
Aug 13, 2009 | 9.369 | 9.460 | 9.126 | 9.446 | 1,360,498 | +0.22(+2.33%) |
Aug 12, 2009 | 9.105 | 9.336 | 8.966 | 9.230 | 921,944 | +0.17(+1.92%) |
Aug 11, 2009 | 9.147 | 9.223 | 8.952 | 9.057 | 1,111,562 | -0.22(-2.40%) |
Aug 10, 2009 | 9.147 | 9.397 | 9.105 | 9.279 | 1,199,730 | +0.13(+1.37%) |
Aug 07, 2009 | 9.467 | 9.467 | 9.043 | 9.154 | 2,144,039 | -0.12(-1.27%) |
Aug 06, 2009 | 9.724 | 9.793 | 9.154 | 9.272 | 3,577,085 | -0.65(-6.52%) |
Aug 05, 2009 | 10.02 | 10.10 | 9.738 | 9.919 | 1,660,800 | -0.13(-1.25%) |
Aug 04, 2009 | 10.12 | 10.22 | 9.954 | 10.04 | 1,106,083 | -0.16(-1.53%) |