Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.324 | 9.622 | 8.823 | 9.562 | 165,865 | +0.25(+2.65%) |
Nov 27, 2009 | 9.622 | 9.622 | 9.239 | 9.316 | 54,918 | -0.54(-5.44%) |
Nov 25, 2009 | 10.05 | 10.05 | 9.758 | 9.851 | 69,422 | -0.12(-1.19%) |
Nov 24, 2009 | 10.04 | 10.11 | 9.775 | 9.970 | 126,129 | -0.14(-1.43%) |
Nov 23, 2009 | 10.05 | 10.35 | 9.962 | 10.11 | 202,555 | +0.14(+1.45%) |
Nov 20, 2009 | 9.860 | 10.07 | 9.860 | 9.970 | 121,782 | +0.04(+0.43%) |
Nov 19, 2009 | 9.936 | 10.06 | 9.826 | 9.928 | 170,913 | -0.09(-0.93%) |
Nov 18, 2009 | 9.945 | 10.16 | 9.885 | 10.02 | 202,636 | +0.08(+0.86%) |
Nov 17, 2009 | 9.902 | 10.11 | 9.860 | 9.936 | 197,626 | +0.00(+0.00%) |
Nov 16, 2009 | 9.919 | 10.11 | 9.902 | 9.936 | 128,122 | +0.15(+1.56%) |
Nov 13, 2009 | 9.792 | 10.05 | 9.724 | 9.783 | 239,316 | +0.01(+0.09%) |
Nov 12, 2009 | 9.792 | 9.919 | 9.741 | 9.775 | 87,361 | -0.09(-0.86%) |
Nov 11, 2009 | 9.902 | 9.911 | 9.732 | 9.860 | 124,258 | +0.11(+1.13%) |
Nov 10, 2009 | 9.579 | 9.877 | 9.579 | 9.749 | 161,087 | +0.07(+0.70%) |
Nov 09, 2009 | 9.605 | 9.707 | 9.426 | 9.681 | 189,522 | +0.22(+2.34%) |
Nov 06, 2009 | 9.392 | 9.707 | 9.290 | 9.460 | 112,674 | -0.09(-0.98%) |
Nov 05, 2009 | 9.129 | 9.775 | 9.078 | 9.554 | 159,059 | +0.56(+6.24%) |
Nov 04, 2009 | 9.103 | 9.409 | 8.916 | 8.993 | 167,351 | -0.04(-0.47%) |
Nov 03, 2009 | 9.103 | 9.860 | 8.483 | 9.035 | 357,886 | +1.40(+18.37%) |
Nov 02, 2009 | 7.497 | 7.641 | 7.259 | 7.633 | 132,446 | +0.18(+2.39%) |
Oct 30, 2009 | 7.760 | 7.777 | 7.183 | 7.454 | 230,830 | -0.41(-5.19%) |
Oct 29, 2009 | 7.726 | 7.922 | 7.548 | 7.862 | 93,536 | +0.36(+4.76%) |
Oct 28, 2009 | 8.092 | 8.296 | 7.488 | 7.505 | 108,318 | -0.62(-7.64%) |
Oct 27, 2009 | 8.321 | 8.449 | 8.109 | 8.126 | 54,880 | -0.14(-1.65%) |
Oct 26, 2009 | 8.551 | 8.695 | 8.253 | 8.262 | 116,671 | -0.28(-3.28%) |
Oct 23, 2009 | 8.908 | 9.129 | 8.508 | 8.542 | 110,658 | -0.46(-5.10%) |
Oct 22, 2009 | 8.882 | 9.095 | 8.687 | 9.001 | 122,519 | +0.08(+0.86%) |
Oct 21, 2009 | 8.576 | 9.333 | 8.500 | 8.925 | 295,734 | +0.34(+3.96%) |
Oct 20, 2009 | 8.687 | 9.094 | 8.508 | 8.585 | 199,766 | -0.29(-3.26%) |
Oct 19, 2009 | 9.052 | 9.120 | 8.823 | 8.874 | 110,220 | -0.16(-1.79%) |
Oct 16, 2009 | 9.392 | 9.392 | 8.916 | 9.035 | 144,394 | -0.48(-5.00%) |
Oct 15, 2009 | 9.724 | 9.724 | 9.443 | 9.511 | 212,029 | -0.28(-2.86%) |
Oct 14, 2009 | 9.843 | 9.843 | 9.350 | 9.792 | 201,875 | +0.00(+0.00%) |
Oct 13, 2009 | 9.486 | 9.792 | 9.401 | 9.792 | 249,353 | +0.31(+3.32%) |
Oct 12, 2009 | 9.358 | 9.605 | 9.052 | 9.477 | 114,703 | -0.16(-1.68%) |
Oct 09, 2009 | 9.486 | 9.639 | 9.418 | 9.639 | 49,678 | +0.13(+1.34%) |
Oct 08, 2009 | 9.375 | 9.681 | 9.256 | 9.511 | 141,060 | +0.20(+2.19%) |
Oct 07, 2009 | 9.120 | 9.324 | 9.120 | 9.307 | 69,296 | +0.11(+1.20%) |
Oct 06, 2009 | 8.865 | 9.197 | 8.865 | 9.197 | 98,846 | +0.43(+4.95%) |
Oct 05, 2009 | 8.780 | 8.916 | 8.508 | 8.763 | 143,137 | +0.00(+0.00%) |
Oct 02, 2009 | 8.925 | 9.035 | 8.712 | 8.763 | 89,174 | -0.25(-2.83%) |
Oct 01, 2009 | 9.469 | 9.681 | 9.018 | 9.018 | 165,612 | -0.49(-5.18%) |
Sep 30, 2009 | 9.834 | 9.979 | 9.188 | 9.511 | 186,491 | -0.22(-2.27%) |
Sep 29, 2009 | 9.902 | 9.911 | 9.528 | 9.732 | 306,308 | +0.37(+3.90%) |
Sep 28, 2009 | 9.188 | 9.503 | 9.061 | 9.367 | 182,239 | +0.27(+2.99%) |
Sep 25, 2009 | 8.925 | 9.316 | 8.840 | 9.095 | 335,498 | +0.18(+2.00%) |
Sep 24, 2009 | 9.324 | 9.562 | 8.899 | 8.916 | 689,943 | +0.23(+2.64%) |
Sep 23, 2009 | 8.695 | 8.950 | 8.653 | 8.687 | 162,653 | -0.01(-0.10%) |
Sep 22, 2009 | 8.194 | 8.772 | 8.126 | 8.695 | 313,987 | +0.61(+7.57%) |
Sep 21, 2009 | 8.279 | 8.423 | 7.956 | 8.083 | 224,630 | -0.31(-3.65%) |
Sep 18, 2009 | 8.423 | 8.466 | 8.330 | 8.389 | 343,218 | +0.01(+0.10%) |
Sep 17, 2009 | 8.500 | 8.585 | 8.270 | 8.381 | 322,572 | -0.08(-0.90%) |
Sep 16, 2009 | 8.559 | 8.627 | 8.228 | 8.457 | 253,052 | -0.73(-7.96%) |
Sep 15, 2009 | 9.248 | 9.367 | 8.967 | 9.188 | 134,742 | -0.07(-0.73%) |
Sep 14, 2009 | 8.865 | 9.358 | 8.806 | 9.256 | 156,116 | +0.14(+1.59%) |
Sep 11, 2009 | 8.976 | 9.171 | 8.857 | 9.112 | 167,222 | +0.14(+1.52%) |
Sep 10, 2009 | 8.721 | 9.010 | 8.721 | 8.976 | 142,290 | +0.22(+2.52%) |
Sep 09, 2009 | 8.670 | 8.950 | 8.287 | 8.755 | 126,008 | +0.07(+0.78%) |
Sep 08, 2009 | 9.018 | 9.018 | 8.474 | 8.687 | 152,704 | -0.26(-2.85%) |
Sep 04, 2009 | 8.134 | 8.942 | 8.109 | 8.942 | 171,757 | +0.54(+6.48%) |
Sep 03, 2009 | 8.347 | 8.432 | 8.109 | 8.398 | 102,500 | +0.08(+1.02%) |
Sep 02, 2009 | 8.032 | 8.321 | 8.028 | 8.313 | 119,947 | +0.20(+2.41%) |