Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.588 | 8.606 | 8.359 | 8.575 | 340,372 | -0.00(-0.05%) |
Nov 27, 2009 | 8.718 | 8.718 | 8.517 | 8.579 | 124,291 | -0.41(-4.58%) |
Nov 25, 2009 | 9.085 | 9.161 | 8.973 | 8.991 | 125,270 | -0.10(-1.13%) |
Nov 24, 2009 | 9.453 | 9.453 | 9.018 | 9.094 | 399,099 | -0.38(-4.02%) |
Nov 23, 2009 | 9.439 | 9.668 | 9.390 | 9.475 | 239,057 | +0.21(+2.27%) |
Nov 20, 2009 | 9.229 | 9.399 | 9.175 | 9.264 | 274,468 | -0.03(-0.34%) |
Nov 19, 2009 | 9.381 | 9.381 | 9.112 | 9.296 | 267,642 | -0.24(-2.49%) |
Nov 18, 2009 | 9.757 | 9.757 | 9.367 | 9.533 | 270,250 | -0.22(-2.30%) |
Nov 17, 2009 | 9.829 | 9.918 | 9.717 | 9.757 | 298,266 | -0.10(-1.00%) |
Nov 16, 2009 | 9.833 | 10.15 | 9.766 | 9.856 | 458,589 | +0.15(+1.52%) |
Nov 13, 2009 | 9.511 | 9.744 | 9.399 | 9.708 | 319,833 | +0.16(+1.64%) |
Nov 12, 2009 | 9.466 | 9.686 | 9.390 | 9.551 | 395,862 | +0.11(+1.14%) |
Nov 11, 2009 | 9.175 | 9.560 | 9.117 | 9.444 | 295,045 | +0.39(+4.36%) |
Nov 10, 2009 | 8.924 | 9.121 | 8.888 | 9.049 | 263,307 | +0.04(+0.45%) |
Nov 09, 2009 | 8.964 | 9.045 | 8.848 | 9.009 | 273,421 | +0.15(+1.67%) |
Nov 06, 2009 | 8.767 | 8.942 | 8.597 | 8.861 | 192,002 | +0.00(+0.05%) |
Nov 05, 2009 | 8.633 | 8.879 | 8.507 | 8.857 | 350,289 | +0.34(+4.00%) |
Nov 04, 2009 | 8.651 | 8.740 | 8.476 | 8.516 | 563,607 | -0.07(-0.83%) |
Nov 03, 2009 | 8.624 | 8.763 | 8.525 | 8.588 | 535,455 | -0.16(-1.79%) |
Nov 02, 2009 | 8.682 | 8.785 | 8.337 | 8.745 | 804,511 | +0.09(+0.98%) |
Oct 30, 2009 | 8.982 | 9.098 | 8.646 | 8.660 | 668,518 | -0.45(-4.92%) |
Oct 29, 2009 | 8.821 | 9.175 | 8.727 | 9.108 | 799,734 | +0.36(+4.15%) |
Oct 28, 2009 | 9.211 | 9.296 | 8.731 | 8.745 | 396,451 | -0.53(-5.70%) |
Oct 27, 2009 | 9.372 | 9.497 | 9.094 | 9.273 | 565,523 | -0.09(-0.91%) |
Oct 26, 2009 | 9.869 | 9.945 | 9.318 | 9.358 | 780,849 | -0.44(-4.52%) |
Oct 23, 2009 | 9.824 | 9.860 | 9.780 | 9.802 | 654,531 | -0.20(-1.97%) |
Oct 22, 2009 | 10.53 | 10.54 | 9.690 | 9.999 | 1,898,801 | -0.58(-5.46%) |
Oct 21, 2009 | 10.81 | 11.01 | 10.53 | 10.58 | 508,863 | -0.24(-2.20%) |
Oct 20, 2009 | 10.86 | 10.92 | 10.79 | 10.81 | 335,758 | -0.30(-2.70%) |
Oct 19, 2009 | 11.21 | 11.27 | 11.10 | 11.11 | 423,519 | -0.08(-0.72%) |
Oct 16, 2009 | 11.38 | 11.46 | 11.19 | 11.20 | 367,841 | -0.27(-2.38%) |
Oct 15, 2009 | 11.43 | 11.54 | 11.30 | 11.47 | 397,646 | +0.00(+0.00%) |
Oct 14, 2009 | 11.41 | 11.54 | 11.35 | 11.47 | 759,030 | +0.21(+1.91%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.03 | 11.25 | 812,596 | -0.07(-0.59%) |
Oct 12, 2009 | 11.33 | 11.49 | 11.24 | 11.32 | 956,253 | -0.00(-0.04%) |
Oct 09, 2009 | 11.43 | 11.50 | 11.28 | 11.33 | 360,004 | -0.08(-0.71%) |
Oct 08, 2009 | 11.36 | 11.59 | 11.31 | 11.41 | 554,859 | +0.11(+0.95%) |
Oct 07, 2009 | 11.07 | 11.39 | 11.07 | 11.30 | 485,844 | +0.14(+1.29%) |
Oct 06, 2009 | 10.58 | 11.41 | 10.51 | 11.15 | 375,036 | +0.68(+6.50%) |
Oct 05, 2009 | 10.15 | 10.58 | 10.08 | 10.47 | 290,692 | +0.35(+3.41%) |
Oct 02, 2009 | 10.20 | 10.35 | 10.10 | 10.13 | 173,216 | -0.16(-1.52%) |
Oct 01, 2009 | 10.66 | 10.71 | 10.29 | 10.29 | 177,794 | -0.47(-4.33%) |
Sep 30, 2009 | 10.85 | 10.90 | 10.53 | 10.75 | 257,830 | +0.02(+0.21%) |
Sep 29, 2009 | 10.51 | 10.86 | 10.35 | 10.73 | 324,874 | +0.27(+2.61%) |
Sep 28, 2009 | 9.990 | 10.48 | 9.990 | 10.46 | 277,259 | +0.56(+5.61%) |
Sep 25, 2009 | 10.03 | 10.14 | 9.869 | 9.901 | 230,949 | -0.21(-2.08%) |
Sep 24, 2009 | 10.24 | 10.42 | 10.03 | 10.11 | 258,305 | -0.05(-0.49%) |
Sep 23, 2009 | 10.28 | 10.42 | 10.16 | 10.16 | 273,145 | -0.07(-0.66%) |
Sep 22, 2009 | 10.12 | 10.27 | 10.12 | 10.23 | 410,905 | +0.15(+1.47%) |
Sep 21, 2009 | 9.972 | 10.36 | 9.972 | 10.08 | 586,219 | -0.03(-0.31%) |
Sep 18, 2009 | 10.06 | 10.19 | 9.995 | 10.11 | 1,251,383 | +0.08(+0.76%) |
Sep 17, 2009 | 9.896 | 10.65 | 9.829 | 10.04 | 608,834 | +0.15(+1.54%) |
Sep 16, 2009 | 9.462 | 9.977 | 9.381 | 9.883 | 279,004 | +0.50(+5.35%) |
Sep 15, 2009 | 9.197 | 9.426 | 9.170 | 9.381 | 463,328 | +0.13(+1.45%) |
Sep 14, 2009 | 9.148 | 9.296 | 9.072 | 9.246 | 386,973 | -0.03(-0.29%) |
Sep 11, 2009 | 9.278 | 9.345 | 9.161 | 9.273 | 162,077 | -0.02(-0.19%) |
Sep 10, 2009 | 9.063 | 9.318 | 8.996 | 9.291 | 253,376 | +0.21(+2.32%) |
Sep 09, 2009 | 8.745 | 9.117 | 8.745 | 9.081 | 202,397 | +0.32(+3.63%) |
Sep 08, 2009 | 8.619 | 8.785 | 8.530 | 8.763 | 214,951 | +0.26(+3.00%) |
Sep 04, 2009 | 8.422 | 8.552 | 8.288 | 8.507 | 225,512 | +0.05(+0.58%) |
Sep 03, 2009 | 8.525 | 8.597 | 8.306 | 8.458 | 406,925 | -0.06(-0.68%) |
Sep 02, 2009 | 8.624 | 8.821 | 8.498 | 8.516 | 426,385 | -0.17(-1.96%) |