Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.276 | 9.500 | 9.138 | 9.359 | 5,281,950 | +0.03(+0.37%) |
Nov 27, 2009 | 9.262 | 9.538 | 9.125 | 9.324 | 2,366,214 | -0.39(-3.97%) |
Nov 25, 2009 | 9.779 | 9.786 | 9.573 | 9.710 | 3,965,211 | +0.03(+0.28%) |
Nov 24, 2009 | 9.931 | 9.938 | 9.641 | 9.683 | 4,037,148 | -0.23(-2.36%) |
Nov 23, 2009 | 9.841 | 10.26 | 9.814 | 9.917 | 6,154,419 | +0.24(+2.49%) |
Nov 20, 2009 | 9.793 | 9.855 | 9.511 | 9.676 | 5,330,574 | -0.21(-2.09%) |
Nov 19, 2009 | 9.993 | 9.993 | 9.697 | 9.883 | 6,059,437 | -0.22(-2.18%) |
Nov 18, 2009 | 10.05 | 10.12 | 9.890 | 10.10 | 5,389,745 | -0.01(-0.14%) |
Nov 17, 2009 | 10.08 | 10.13 | 9.952 | 10.12 | 4,772,662 | +0.03(+0.27%) |
Nov 16, 2009 | 9.710 | 10.25 | 9.655 | 10.09 | 7,872,451 | +0.43(+4.50%) |
Nov 13, 2009 | 9.293 | 9.707 | 9.228 | 9.655 | 9,572,018 | +0.45(+4.87%) |
Nov 12, 2009 | 9.345 | 9.476 | 9.180 | 9.207 | 5,853,994 | -0.15(-1.62%) |
Nov 11, 2009 | 9.228 | 9.414 | 9.166 | 9.359 | 5,528,749 | +0.21(+2.26%) |
Nov 10, 2009 | 8.987 | 9.231 | 8.945 | 9.152 | 5,444,109 | +0.06(+0.61%) |
Nov 09, 2009 | 8.794 | 9.159 | 8.794 | 9.097 | 5,192,330 | +0.41(+4.76%) |
Nov 06, 2009 | 8.456 | 8.704 | 8.401 | 8.684 | 5,746,120 | +0.35(+4.22%) |
Nov 05, 2009 | 8.222 | 8.559 | 8.222 | 8.332 | 5,036,172 | +0.19(+2.28%) |
Nov 04, 2009 | 8.360 | 8.497 | 8.146 | 8.146 | 7,383,468 | -0.14(-1.66%) |
Nov 03, 2009 | 8.022 | 8.380 | 8.008 | 8.284 | 8,170,386 | +0.25(+3.18%) |
Nov 02, 2009 | 8.049 | 8.373 | 7.884 | 8.029 | 9,225,734 | -0.07(-0.85%) |
Oct 30, 2009 | 8.525 | 8.621 | 7.981 | 8.098 | 13,674,674 | -0.45(-5.32%) |
Oct 29, 2009 | 8.429 | 8.773 | 8.373 | 8.553 | 8,508,114 | +0.19(+2.22%) |
Oct 28, 2009 | 9.049 | 9.049 | 8.346 | 8.366 | 11,352,497 | -0.65(-7.19%) |
Oct 27, 2009 | 9.511 | 9.614 | 8.897 | 9.014 | 11,959,200 | -0.37(-3.89%) |
Oct 26, 2009 | 9.318 | 9.821 | 9.228 | 9.380 | 8,942,412 | +0.05(+0.52%) |
Oct 23, 2009 | 9.276 | 9.400 | 9.166 | 9.331 | 7,600,576 | -0.18(-1.88%) |
Oct 22, 2009 | 9.035 | 9.607 | 8.932 | 9.511 | 7,775,513 | +0.55(+6.15%) |
Oct 21, 2009 | 9.366 | 9.538 | 8.949 | 8.959 | 6,414,508 | -0.43(-4.55%) |
Oct 20, 2009 | 9.249 | 9.424 | 9.235 | 9.386 | 4,775,579 | -0.12(-1.23%) |
Oct 19, 2009 | 9.483 | 9.641 | 9.407 | 9.504 | 5,074,550 | +0.06(+0.66%) |
Oct 16, 2009 | 9.779 | 9.890 | 9.386 | 9.442 | 6,276,933 | -0.01(-0.15%) |
Oct 15, 2009 | 9.428 | 9.517 | 9.386 | 9.456 | 4,062,654 | -0.02(-0.21%) |
Oct 14, 2009 | 9.359 | 9.490 | 9.331 | 9.476 | 5,422,734 | +0.28(+3.00%) |
Oct 13, 2009 | 9.021 | 9.283 | 8.952 | 9.200 | 4,848,757 | +0.13(+1.44%) |
Oct 12, 2009 | 9.187 | 9.221 | 9.001 | 9.069 | 3,703,271 | +0.19(+2.17%) |
Oct 09, 2009 | 8.952 | 9.035 | 8.828 | 8.876 | 3,333,525 | -0.08(-0.85%) |
Oct 08, 2009 | 8.780 | 9.221 | 8.697 | 8.952 | 5,148,200 | +0.30(+3.51%) |
Oct 07, 2009 | 8.697 | 8.739 | 8.539 | 8.649 | 5,790,384 | -0.06(-0.63%) |
Oct 06, 2009 | 8.794 | 8.987 | 8.621 | 8.704 | 4,295,357 | +0.00(+0.00%) |
Oct 05, 2009 | 8.401 | 8.828 | 8.366 | 8.704 | 5,526,453 | +0.37(+4.38%) |
Oct 02, 2009 | 8.511 | 8.511 | 8.180 | 8.339 | 7,480,853 | -0.29(-3.35%) |
Oct 01, 2009 | 8.911 | 8.911 | 8.587 | 8.628 | 7,258,248 | -0.28(-3.10%) |
Sep 30, 2009 | 9.242 | 9.304 | 8.856 | 8.904 | 6,559,199 | -0.32(-3.51%) |
Sep 29, 2009 | 9.180 | 9.393 | 9.131 | 9.228 | 4,482,942 | +0.09(+0.97%) |
Sep 28, 2009 | 8.870 | 9.221 | 8.828 | 9.139 | 3,667,798 | +0.30(+3.36%) |
Sep 25, 2009 | 8.980 | 9.125 | 8.773 | 8.842 | 5,101,879 | -0.19(-2.06%) |
Sep 24, 2009 | 9.414 | 9.414 | 8.956 | 9.028 | 7,164,756 | -0.27(-2.89%) |
Sep 23, 2009 | 9.448 | 9.552 | 9.269 | 9.297 | 6,189,690 | -0.11(-1.17%) |
Sep 22, 2009 | 9.607 | 9.669 | 9.366 | 9.407 | 5,639,296 | -0.01(-0.07%) |
Sep 21, 2009 | 9.607 | 9.697 | 9.345 | 9.414 | 6,902,918 | -0.32(-3.33%) |
Sep 18, 2009 | 10.12 | 10.21 | 9.531 | 9.738 | 9,037,345 | -0.31(-3.09%) |
Sep 17, 2009 | 10.31 | 10.38 | 9.952 | 10.05 | 7,159,737 | +0.00(+0.00%) |
Sep 16, 2009 | 10.06 | 10.54 | 9.876 | 10.05 | 11,603,310 | +0.12(+1.18%) |
Sep 15, 2009 | 9.821 | 10.05 | 9.765 | 9.931 | 5,033,939 | +0.12(+1.19%) |
Sep 14, 2009 | 9.683 | 9.931 | 9.614 | 9.814 | 5,448,082 | +0.04(+0.42%) |
Sep 11, 2009 | 10.04 | 10.12 | 9.697 | 9.772 | 7,490,775 | -0.03(-0.28%) |
Sep 10, 2009 | 9.690 | 10.01 | 9.593 | 9.800 | 5,483,597 | +0.10(+0.99%) |
Sep 09, 2009 | 9.469 | 9.828 | 9.428 | 9.703 | 6,776,830 | +0.19(+1.96%) |
Sep 08, 2009 | 9.373 | 9.593 | 9.200 | 9.517 | 8,040,137 | +0.50(+5.58%) |
Sep 04, 2009 | 8.835 | 9.069 | 8.746 | 9.014 | 4,013,396 | +0.18(+2.03%) |
Sep 03, 2009 | 8.856 | 8.952 | 8.532 | 8.835 | 9,594,772 | +0.05(+0.55%) |
Sep 02, 2009 | 9.242 | 9.276 | 8.766 | 8.787 | 12,044,574 | -0.54(-5.83%) |