Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.10 | 10.16 | 9.955 | 9.995 | 17,429 | -0.02(-0.20%) |
Nov 27, 2009 | 10.13 | 10.23 | 10.02 | 10.02 | 10,877 | -0.11(-1.06%) |
Nov 25, 2009 | 10.22 | 10.29 | 10.12 | 10.12 | 12,357 | -0.11(-1.11%) |
Nov 24, 2009 | 10.22 | 10.30 | 10.14 | 10.24 | 4,400 | +0.01(+0.13%) |
Nov 23, 2009 | 10.20 | 10.44 | 10.14 | 10.22 | 15,508 | +0.10(+0.99%) |
Nov 20, 2009 | 10.09 | 10.21 | 10.07 | 10.12 | 16,675 | -0.02(-0.20%) |
Nov 19, 2009 | 10.02 | 10.23 | 10.02 | 10.14 | 12,696 | -0.01(-0.07%) |
Nov 18, 2009 | 10.19 | 10.39 | 10.12 | 10.15 | 36,800 | -0.14(-1.36%) |
Nov 17, 2009 | 10.24 | 10.34 | 10.04 | 10.29 | 20,027 | +0.03(+0.33%) |
Nov 16, 2009 | 10.15 | 10.37 | 10.15 | 10.26 | 21,225 | +0.13(+1.32%) |
Nov 13, 2009 | 10.12 | 10.27 | 10.07 | 10.12 | 17,093 | +0.05(+0.46%) |
Nov 12, 2009 | 10.21 | 10.30 | 10.08 | 10.08 | 10,216 | -0.17(-1.69%) |
Nov 11, 2009 | 10.34 | 10.35 | 10.16 | 10.25 | 12,179 | +0.07(+0.66%) |
Nov 10, 2009 | 10.27 | 10.38 | 10.10 | 10.18 | 52,511 | -0.13(-1.23%) |
Nov 09, 2009 | 10.30 | 10.57 | 10.16 | 10.31 | 20,981 | +0.01(+0.13%) |
Nov 06, 2009 | 10.12 | 10.52 | 10.12 | 10.30 | 18,438 | +0.09(+0.92%) |
Nov 05, 2009 | 10.16 | 10.34 | 10.06 | 10.20 | 13,560 | +0.24(+2.41%) |
Nov 04, 2009 | 10.22 | 10.22 | 9.922 | 9.962 | 37,082 | -0.27(-2.61%) |
Nov 03, 2009 | 10.46 | 10.46 | 10.09 | 10.23 | 45,122 | -0.29(-2.73%) |
Nov 02, 2009 | 10.20 | 10.52 | 10.17 | 10.52 | 19,753 | +0.31(+3.01%) |
Oct 30, 2009 | 10.13 | 10.22 | 10.12 | 10.21 | 17,770 | +0.03(+0.26%) |
Oct 29, 2009 | 10.19 | 10.22 | 10.02 | 10.18 | 16,509 | +0.06(+0.59%) |
Oct 28, 2009 | 10.21 | 10.38 | 10.12 | 10.12 | 9,592 | -0.06(-0.59%) |
Oct 27, 2009 | 10.13 | 10.32 | 10.12 | 10.18 | 7,848 | +0.07(+0.73%) |
Oct 26, 2009 | 10.13 | 10.30 | 10.10 | 10.11 | 22,376 | +0.01(+0.13%) |
Oct 23, 2009 | 10.22 | 10.23 | 10.09 | 10.10 | 9,483 | -0.09(-0.85%) |
Oct 22, 2009 | 10.16 | 10.30 | 10.16 | 10.18 | 20,199 | -0.01(-0.07%) |
Oct 21, 2009 | 10.20 | 10.31 | 10.12 | 10.19 | 24,471 | -0.05(-0.52%) |
Oct 20, 2009 | 10.32 | 10.34 | 10.24 | 10.24 | 8,540 | -0.19(-1.79%) |
Oct 19, 2009 | 10.35 | 10.47 | 10.18 | 10.43 | 14,653 | +0.06(+0.58%) |
Oct 16, 2009 | 10.14 | 10.43 | 10.14 | 10.37 | 15,449 | +0.29(+2.85%) |
Oct 15, 2009 | 10.02 | 10.28 | 10.02 | 10.08 | 22,349 | +0.03(+0.33%) |
Oct 14, 2009 | 10.02 | 10.25 | 9.982 | 10.05 | 24,128 | +0.10(+1.01%) |
Oct 13, 2009 | 10.12 | 10.17 | 9.855 | 9.948 | 23,813 | -0.15(-1.52%) |
Oct 12, 2009 | 10.27 | 10.51 | 10.10 | 10.10 | 28,957 | -0.33(-3.14%) |
Oct 09, 2009 | 10.18 | 10.62 | 10.18 | 10.43 | 21,970 | +0.27(+2.70%) |
Oct 08, 2009 | 10.29 | 10.35 | 10.11 | 10.16 | 35,482 | -0.07(-0.72%) |
Oct 07, 2009 | 10.35 | 10.36 | 10.08 | 10.23 | 19,379 | -0.17(-1.61%) |
Oct 06, 2009 | 10.20 | 10.40 | 9.755 | 10.40 | 45,478 | +0.44(+4.43%) |
Oct 05, 2009 | 9.868 | 10.08 | 9.868 | 9.955 | 4,951 | +0.09(+0.88%) |
Oct 02, 2009 | 9.755 | 10.07 | 9.755 | 9.868 | 12,757 | +0.13(+1.37%) |
Oct 01, 2009 | 9.715 | 10.06 | 9.681 | 9.735 | 26,646 | +0.05(+0.55%) |
Sep 30, 2009 | 10.34 | 10.37 | 9.681 | 9.681 | 18,022 | -0.69(-6.69%) |
Sep 29, 2009 | 10.31 | 10.52 | 10.30 | 10.38 | 14,644 | +0.09(+0.91%) |
Sep 28, 2009 | 10.14 | 10.52 | 10.01 | 10.28 | 45,120 | +0.15(+1.52%) |
Sep 25, 2009 | 9.875 | 10.14 | 9.875 | 10.13 | 11,587 | +0.23(+2.36%) |
Sep 24, 2009 | 9.815 | 9.935 | 9.781 | 9.895 | 17,763 | +0.12(+1.23%) |
Sep 23, 2009 | 9.621 | 9.982 | 9.588 | 9.775 | 45,375 | +0.13(+1.31%) |
Sep 22, 2009 | 9.688 | 9.875 | 9.561 | 9.648 | 20,782 | +0.03(+0.35%) |
Sep 21, 2009 | 9.581 | 9.761 | 9.575 | 9.615 | 30,688 | +0.06(+0.63%) |
Sep 18, 2009 | 9.842 | 9.842 | 9.554 | 9.554 | 56,513 | -0.27(-2.79%) |
Sep 17, 2009 | 10.02 | 10.12 | 9.781 | 9.828 | 7,755 | +0.18(+1.90%) |
Sep 16, 2009 | 9.781 | 10.08 | 9.618 | 9.645 | 58,935 | -0.03(-0.31%) |
Sep 15, 2009 | 9.695 | 10.12 | 9.628 | 9.675 | 27,161 | -0.01(-0.14%) |
Sep 14, 2009 | 9.741 | 9.828 | 9.554 | 9.688 | 36,601 | +0.04(+0.42%) |
Sep 11, 2009 | 9.648 | 9.781 | 9.454 | 9.648 | 23,918 | +0.03(+0.35%) |
Sep 10, 2009 | 9.468 | 9.698 | 9.401 | 9.615 | 25,847 | +0.15(+1.55%) |
Sep 09, 2009 | 9.474 | 9.524 | 9.381 | 9.468 | 82,349 | -0.03(-0.35%) |
Sep 08, 2009 | 9.695 | 9.695 | 9.388 | 9.501 | 28,408 | -0.15(-1.52%) |
Sep 04, 2009 | 10.12 | 10.12 | 9.648 | 9.648 | 21,444 | -0.36(-3.60%) |
Sep 03, 2009 | 10.10 | 10.14 | 9.895 | 10.01 | 16,025 | -0.03(-0.27%) |
Sep 02, 2009 | 10.15 | 10.19 | 9.668 | 10.04 | 33,703 | -0.15(-1.51%) |