Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.74 | 12.18 | 11.39 | 11.50 | 716,059 | -0.15(-1.33%) |
Nov 27, 2009 | 11.52 | 11.79 | 11.31 | 11.65 | 105,680 | -0.07(-0.62%) |
Nov 25, 2009 | 12.07 | 12.15 | 11.54 | 11.72 | 364,081 | -0.17(-1.45%) |
Nov 24, 2009 | 11.41 | 12.25 | 11.41 | 11.90 | 511,930 | +0.79(+7.12%) |
Nov 23, 2009 | 10.97 | 11.35 | 10.91 | 11.11 | 183,836 | +0.28(+2.60%) |
Nov 20, 2009 | 10.73 | 10.89 | 10.66 | 10.82 | 277,166 | -0.11(-1.00%) |
Nov 19, 2009 | 10.18 | 10.96 | 10.05 | 10.93 | 2,267,578 | +0.56(+5.43%) |
Nov 18, 2009 | 10.79 | 10.91 | 10.35 | 10.37 | 772,276 | -0.54(-4.92%) |
Nov 17, 2009 | 10.45 | 10.95 | 10.36 | 10.91 | 302,844 | +0.45(+4.35%) |
Nov 16, 2009 | 9.996 | 10.51 | 9.933 | 10.45 | 502,340 | +0.53(+5.31%) |
Nov 13, 2009 | 9.606 | 9.942 | 9.442 | 9.924 | 222,077 | +0.48(+5.10%) |
Nov 12, 2009 | 9.687 | 9.687 | 8.633 | 9.442 | 762,459 | -0.46(-4.68%) |
Nov 11, 2009 | 9.906 | 9.987 | 9.806 | 9.906 | 437,495 | +0.18(+1.87%) |
Nov 10, 2009 | 9.987 | 10.04 | 9.678 | 9.724 | 133,893 | -0.26(-2.64%) |
Nov 09, 2009 | 9.996 | 10.42 | 9.815 | 9.987 | 477,968 | +0.20(+2.04%) |
Nov 06, 2009 | 9.587 | 9.837 | 9.462 | 9.787 | 139,447 | +0.25(+2.57%) |
Nov 05, 2009 | 9.442 | 9.542 | 9.288 | 9.542 | 186,195 | +0.23(+2.44%) |
Nov 04, 2009 | 9.124 | 9.315 | 9.115 | 9.315 | 296,633 | +0.24(+2.60%) |
Nov 03, 2009 | 8.860 | 9.160 | 8.742 | 9.079 | 135,701 | +0.04(+0.40%) |
Nov 02, 2009 | 8.733 | 9.179 | 8.624 | 9.042 | 446,090 | +0.30(+3.43%) |
Oct 30, 2009 | 8.433 | 8.806 | 8.315 | 8.742 | 209,355 | +0.15(+1.80%) |
Oct 29, 2009 | 7.997 | 8.724 | 7.997 | 8.588 | 201,227 | +0.72(+9.12%) |
Oct 28, 2009 | 7.952 | 8.342 | 7.634 | 7.870 | 995,194 | -0.77(-8.94%) |
Oct 27, 2009 | 7.088 | 8.715 | 7.079 | 8.642 | 450,955 | -0.15(-1.76%) |
Oct 26, 2009 | 8.724 | 9.006 | 8.651 | 8.797 | 107,261 | +0.00(+0.00%) |
Oct 23, 2009 | 8.797 | 8.860 | 8.624 | 8.797 | 90,637 | +0.08(+0.94%) |
Oct 22, 2009 | 8.851 | 9.088 | 8.588 | 8.715 | 50,057 | -0.23(-2.54%) |
Oct 21, 2009 | 9.097 | 9.206 | 8.915 | 8.942 | 63,296 | -0.18(-1.99%) |
Oct 20, 2009 | 9.151 | 9.269 | 9.060 | 9.124 | 31,078 | -0.14(-1.47%) |
Oct 19, 2009 | 9.224 | 9.260 | 9.006 | 9.260 | 207,310 | +0.05(+0.49%) |
Oct 16, 2009 | 9.179 | 9.342 | 9.088 | 9.215 | 500,055 | +0.04(+0.40%) |
Oct 15, 2009 | 8.333 | 9.179 | 8.333 | 9.179 | 463,703 | +0.70(+8.25%) |
Oct 14, 2009 | 8.406 | 8.524 | 8.224 | 8.479 | 216,515 | +0.04(+0.43%) |
Oct 13, 2009 | 8.906 | 8.906 | 8.324 | 8.442 | 179,499 | -0.56(-6.26%) |
Oct 12, 2009 | 9.024 | 9.088 | 8.197 | 9.006 | 218,084 | +0.60(+7.14%) |
Oct 09, 2009 | 8.315 | 8.452 | 8.306 | 8.406 | 69,596 | +0.01(+0.11%) |
Oct 08, 2009 | 8.315 | 8.488 | 8.179 | 8.397 | 186,248 | +0.08(+0.98%) |
Oct 07, 2009 | 8.424 | 8.506 | 8.233 | 8.315 | 24,795 | -0.09(-1.08%) |
Oct 06, 2009 | 8.415 | 8.524 | 8.243 | 8.406 | 66,610 | +0.08(+0.98%) |
Oct 05, 2009 | 7.934 | 8.406 | 7.570 | 8.324 | 70,221 | +0.49(+6.26%) |
Oct 02, 2009 | 7.734 | 7.961 | 7.643 | 7.834 | 71,025 | -0.05(-0.58%) |
Oct 01, 2009 | 8.688 | 8.797 | 7.815 | 7.879 | 240,749 | -0.75(-8.64%) |
Sep 30, 2009 | 8.270 | 8.670 | 8.179 | 8.624 | 186,922 | +0.27(+3.26%) |
Sep 29, 2009 | 8.633 | 8.633 | 8.342 | 8.352 | 159,581 | -0.31(-3.57%) |
Sep 28, 2009 | 8.542 | 8.788 | 8.479 | 8.661 | 109,067 | +0.15(+1.71%) |
Sep 25, 2009 | 8.588 | 8.651 | 8.442 | 8.515 | 87,486 | -0.04(-0.43%) |
Sep 24, 2009 | 8.997 | 8.997 | 8.533 | 8.551 | 393,472 | -0.51(-5.62%) |
Sep 23, 2009 | 9.042 | 9.160 | 8.888 | 9.060 | 730,219 | +0.08(+0.91%) |
Sep 22, 2009 | 8.970 | 9.179 | 8.742 | 8.979 | 973,342 | +0.77(+9.41%) |
Sep 21, 2009 | 8.315 | 8.333 | 7.770 | 8.206 | 310,625 | -0.23(-2.77%) |
Sep 18, 2009 | 8.179 | 8.633 | 7.992 | 8.440 | 772,839 | +0.35(+4.35%) |
Sep 17, 2009 | 7.997 | 8.161 | 7.806 | 8.088 | 369,950 | +0.11(+1.37%) |
Sep 16, 2009 | 7.815 | 8.179 | 7.361 | 7.979 | 983,133 | +0.15(+1.86%) |
Sep 15, 2009 | 6.997 | 7.861 | 6.952 | 7.834 | 1,041,185 | +0.85(+12.09%) |
Sep 14, 2009 | 6.598 | 6.988 | 6.452 | 6.988 | 254,438 | +0.43(+6.51%) |
Sep 11, 2009 | 6.089 | 6.589 | 6.089 | 6.561 | 361,582 | +0.49(+8.08%) |
Sep 10, 2009 | 5.680 | 6.134 | 5.643 | 6.071 | 238,877 | +0.44(+7.74%) |
Sep 09, 2009 | 5.689 | 5.843 | 5.616 | 5.634 | 403,397 | +0.06(+1.14%) |
Sep 08, 2009 | 5.680 | 5.762 | 5.525 | 5.571 | 184,418 | -0.10(-1.76%) |
Sep 04, 2009 | 5.543 | 5.680 | 5.453 | 5.671 | 43,952 | +0.17(+3.14%) |
Sep 03, 2009 | 5.643 | 5.707 | 5.471 | 5.498 | 73,659 | -0.08(-1.47%) |
Sep 02, 2009 | 5.625 | 5.680 | 5.498 | 5.580 | 10,749 | -0.09(-1.52%) |