Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.710 | 8.730 | 8.300 | 8.460 | 196,411 | -0.24(-2.76%) |
Nov 27, 2009 | 8.740 | 8.930 | 8.670 | 8.700 | 75,736 | -0.28(-3.12%) |
Nov 25, 2009 | 9.000 | 9.210 | 8.940 | 8.980 | 127,300 | -0.01(-0.11%) |
Nov 24, 2009 | 8.570 | 9.000 | 8.450 | 8.990 | 218,823 | +0.45(+5.27%) |
Nov 23, 2009 | 8.280 | 8.560 | 8.280 | 8.540 | 152,965 | +0.40(+4.91%) |
Nov 20, 2009 | 8.510 | 8.690 | 8.110 | 8.140 | 220,960 | -0.41(-4.80%) |
Nov 19, 2009 | 8.940 | 8.990 | 8.500 | 8.550 | 172,307 | -0.48(-5.32%) |
Nov 18, 2009 | 9.110 | 9.140 | 8.920 | 9.030 | 73,911 | -0.11(-1.20%) |
Nov 17, 2009 | 8.950 | 9.160 | 8.950 | 9.140 | 160,773 | +0.13(+1.44%) |
Nov 16, 2009 | 9.000 | 9.120 | 8.940 | 9.010 | 165,143 | +0.12(+1.35%) |
Nov 13, 2009 | 8.910 | 8.990 | 8.760 | 8.890 | 128,163 | +0.06(+0.68%) |
Nov 12, 2009 | 9.260 | 9.410 | 8.790 | 8.830 | 499,011 | -0.49(-5.26%) |
Nov 11, 2009 | 9.430 | 9.540 | 9.220 | 9.320 | 261,293 | -0.01(-0.11%) |
Nov 10, 2009 | 9.470 | 9.590 | 9.310 | 9.330 | 256,927 | -0.16(-1.69%) |
Nov 09, 2009 | 9.300 | 9.630 | 9.300 | 9.490 | 666,376 | +0.12(+1.28%) |
Nov 06, 2009 | 9.570 | 9.630 | 9.160 | 9.370 | 513,727 | -0.30(-3.10%) |
Nov 05, 2009 | 8.910 | 9.840 | 8.900 | 9.670 | 617,001 | +0.80(+9.02%) |
Nov 04, 2009 | 9.160 | 9.290 | 8.850 | 8.870 | 170,496 | -0.25(-2.74%) |
Nov 03, 2009 | 8.810 | 9.130 | 8.610 | 9.120 | 253,768 | +0.27(+3.05%) |
Nov 02, 2009 | 9.130 | 9.150 | 8.700 | 8.850 | 229,892 | -0.20(-2.21%) |
Oct 30, 2009 | 9.190 | 9.430 | 8.930 | 9.050 | 405,960 | -0.62(-6.41%) |
Oct 29, 2009 | 9.430 | 9.730 | 9.337 | 9.670 | 149,869 | +0.28(+2.98%) |
Oct 28, 2009 | 9.800 | 9.800 | 9.350 | 9.390 | 285,090 | -0.53(-5.34%) |
Oct 27, 2009 | 10.00 | 10.19 | 9.840 | 9.920 | 280,923 | -0.08(-0.80%) |
Oct 26, 2009 | 10.14 | 10.36 | 9.970 | 10.00 | 184,917 | -0.16(-1.57%) |
Oct 23, 2009 | 10.17 | 10.60 | 10.05 | 10.16 | 148,157 | -0.41(-3.88%) |
Oct 22, 2009 | 10.36 | 10.63 | 10.12 | 10.57 | 162,378 | +0.24(+2.32%) |
Oct 21, 2009 | 10.54 | 10.85 | 10.29 | 10.33 | 177,216 | -0.24(-2.27%) |
Oct 20, 2009 | 10.42 | 11.14 | 10.42 | 10.57 | 198,559 | -0.53(-4.77%) |
Oct 19, 2009 | 10.96 | 11.25 | 10.55 | 11.10 | 227,918 | +0.20(+1.83%) |
Oct 16, 2009 | 10.79 | 10.96 | 10.68 | 10.90 | 255,899 | +0.06(+0.55%) |
Oct 15, 2009 | 10.85 | 10.92 | 10.75 | 10.84 | 85,977 | -0.11(-1.00%) |
Oct 14, 2009 | 10.74 | 10.99 | 10.58 | 10.95 | 226,844 | +0.24(+2.24%) |
Oct 13, 2009 | 10.61 | 10.75 | 10.42 | 10.71 | 189,976 | +0.10(+0.94%) |
Oct 12, 2009 | 10.56 | 10.66 | 10.39 | 10.61 | 211,467 | +0.03(+0.28%) |
Oct 09, 2009 | 10.24 | 10.59 | 10.08 | 10.58 | 218,669 | +0.30(+2.92%) |
Oct 08, 2009 | 10.26 | 10.41 | 10.10 | 10.28 | 226,645 | +0.06(+0.59%) |
Oct 07, 2009 | 10.08 | 10.25 | 9.980 | 10.22 | 124,092 | +0.08(+0.79%) |
Oct 06, 2009 | 10.03 | 10.30 | 9.970 | 10.14 | 362,783 | +0.08(+0.80%) |
Oct 05, 2009 | 9.940 | 10.06 | 9.680 | 10.06 | 417,008 | +0.18(+1.82%) |
Oct 02, 2009 | 9.390 | 9.910 | 9.330 | 9.880 | 550,760 | +0.38(+4.00%) |
Oct 01, 2009 | 9.710 | 9.710 | 9.350 | 9.500 | 440,771 | -0.21(-2.16%) |
Sep 30, 2009 | 9.990 | 9.990 | 9.600 | 9.710 | 358,816 | -0.24(-2.41%) |
Sep 29, 2009 | 9.970 | 10.10 | 9.800 | 9.950 | 359,222 | -0.04(-0.40%) |
Sep 28, 2009 | 9.370 | 10.03 | 9.354 | 9.990 | 320,119 | +0.67(+7.19%) |
Sep 25, 2009 | 9.280 | 9.480 | 9.100 | 9.320 | 172,282 | +0.00(+0.00%) |
Sep 24, 2009 | 9.580 | 9.620 | 9.000 | 9.320 | 427,919 | -0.18(-1.89%) |
Sep 23, 2009 | 9.710 | 10.00 | 9.370 | 9.500 | 471,326 | +0.12(+1.28%) |
Sep 22, 2009 | 9.350 | 9.600 | 9.100 | 9.380 | 334,891 | +0.10(+1.08%) |
Sep 21, 2009 | 8.800 | 9.300 | 8.800 | 9.280 | 267,571 | +0.42(+4.74%) |
Sep 18, 2009 | 9.220 | 9.220 | 8.830 | 8.860 | 345,999 | -0.34(-3.70%) |
Sep 17, 2009 | 8.940 | 9.250 | 8.940 | 9.200 | 344,571 | +0.27(+3.02%) |
Sep 16, 2009 | 8.700 | 9.030 | 8.440 | 8.930 | 463,237 | +0.65(+7.85%) |
Sep 15, 2009 | 8.090 | 8.310 | 8.020 | 8.280 | 123,860 | +0.13(+1.60%) |
Sep 14, 2009 | 7.910 | 8.170 | 7.910 | 8.150 | 69,769 | +0.17(+2.13%) |
Sep 11, 2009 | 8.080 | 8.150 | 7.900 | 7.980 | 66,712 | -0.07(-0.87%) |
Sep 10, 2009 | 8.090 | 8.150 | 8.040 | 8.050 | 124,815 | -0.07(-0.86%) |
Sep 09, 2009 | 7.810 | 8.320 | 7.810 | 8.120 | 124,915 | +0.31(+3.97%) |
Sep 08, 2009 | 7.870 | 7.870 | 7.510 | 7.810 | 111,803 | -0.03(-0.38%) |
Sep 04, 2009 | 7.790 | 7.870 | 7.600 | 7.840 | 124,674 | +0.01(+0.13%) |
Sep 03, 2009 | 7.950 | 8.030 | 7.800 | 7.830 | 246,890 | -0.11(-1.39%) |
Sep 02, 2009 | 7.930 | 8.010 | 7.830 | 7.940 | 167,403 | -0.03(-0.38%) |