Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.948 | 7.948 | 7.656 | 7.669 | 34,562 | -0.07(-0.94%) |
Nov 27, 2009 | 7.948 | 8.093 | 7.742 | 7.742 | 13,522 | -0.41(-5.04%) |
Nov 25, 2009 | 8.113 | 8.193 | 8.047 | 8.153 | 23,134 | -0.01(-0.08%) |
Nov 24, 2009 | 8.160 | 8.160 | 7.895 | 8.160 | 16,170 | -0.02(-0.24%) |
Nov 23, 2009 | 8.193 | 8.193 | 7.941 | 8.179 | 26,548 | +0.15(+1.90%) |
Nov 20, 2009 | 7.855 | 8.160 | 7.855 | 8.027 | 33,919 | +0.14(+1.76%) |
Nov 19, 2009 | 8.206 | 8.385 | 7.888 | 7.888 | 22,962 | -0.42(-5.02%) |
Nov 18, 2009 | 8.756 | 8.756 | 8.080 | 8.305 | 41,517 | -0.54(-6.07%) |
Nov 17, 2009 | 9.345 | 9.345 | 8.809 | 8.842 | 16,841 | -0.25(-2.77%) |
Nov 16, 2009 | 8.868 | 9.448 | 8.828 | 9.093 | 21,920 | +0.34(+3.94%) |
Nov 13, 2009 | 9.107 | 9.146 | 8.610 | 8.749 | 12,178 | -0.28(-3.15%) |
Nov 12, 2009 | 10.01 | 10.01 | 9.007 | 9.034 | 11,441 | -0.85(-8.58%) |
Nov 11, 2009 | 9.908 | 10.21 | 9.782 | 9.882 | 14,642 | +0.12(+1.22%) |
Nov 10, 2009 | 9.769 | 10.19 | 9.458 | 9.762 | 10,887 | -0.05(-0.47%) |
Nov 09, 2009 | 9.246 | 10.28 | 8.623 | 9.809 | 18,699 | +0.68(+7.40%) |
Nov 06, 2009 | 8.497 | 9.378 | 8.259 | 9.133 | 22,461 | +0.50(+5.83%) |
Nov 05, 2009 | 8.458 | 8.630 | 8.405 | 8.630 | 14,321 | +0.25(+3.00%) |
Nov 04, 2009 | 8.537 | 9.173 | 8.246 | 8.378 | 65,885 | -0.13(-1.48%) |
Nov 03, 2009 | 8.206 | 9.007 | 7.961 | 8.504 | 28,792 | +0.24(+2.88%) |
Nov 02, 2009 | 8.775 | 8.775 | 8.146 | 8.265 | 18,188 | -0.46(-5.31%) |
Oct 30, 2009 | 9.398 | 9.663 | 8.630 | 8.729 | 34,535 | -0.77(-8.15%) |
Oct 29, 2009 | 9.868 | 9.868 | 9.352 | 9.504 | 16,311 | -0.26(-2.71%) |
Oct 28, 2009 | 9.623 | 10.15 | 9.570 | 9.769 | 22,734 | +0.15(+1.58%) |
Oct 27, 2009 | 9.623 | 9.901 | 9.617 | 9.617 | 10,463 | +0.07(+0.69%) |
Oct 26, 2009 | 9.848 | 10.45 | 9.272 | 9.550 | 32,373 | -0.26(-2.63%) |
Oct 23, 2009 | 10.27 | 10.37 | 9.699 | 9.809 | 9,852 | -0.36(-3.52%) |
Oct 22, 2009 | 9.822 | 10.41 | 9.809 | 10.17 | 10,845 | +0.35(+3.58%) |
Oct 21, 2009 | 10.07 | 10.26 | 9.736 | 9.815 | 22,198 | -0.25(-2.44%) |
Oct 20, 2009 | 10.22 | 10.26 | 10.03 | 10.06 | 10,578 | -0.01(-0.13%) |
Oct 19, 2009 | 10.07 | 10.40 | 10.01 | 10.07 | 10,055 | +0.09(+0.86%) |
Oct 16, 2009 | 10.13 | 10.13 | 9.987 | 9.987 | 13,093 | -0.21(-2.01%) |
Oct 15, 2009 | 10.13 | 10.43 | 10.12 | 10.19 | 4,623 | -0.06(-0.58%) |
Oct 14, 2009 | 10.42 | 10.42 | 10.03 | 10.25 | 19,018 | +0.19(+1.84%) |
Oct 13, 2009 | 10.37 | 10.37 | 10.07 | 10.07 | 2,939 | -0.29(-2.81%) |
Oct 12, 2009 | 10.43 | 10.50 | 10.25 | 10.36 | 8,118 | +0.05(+0.45%) |
Oct 09, 2009 | 10.43 | 10.60 | 9.968 | 10.31 | 16,145 | -0.01(-0.13%) |
Oct 08, 2009 | 10.56 | 10.56 | 10.28 | 10.33 | 19,637 | -0.10(-0.95%) |
Oct 07, 2009 | 10.35 | 10.44 | 10.33 | 10.42 | 6,714 | -0.02(-0.19%) |
Oct 06, 2009 | 10.51 | 10.57 | 10.37 | 10.44 | 7,901 | -0.01(-0.06%) |
Oct 05, 2009 | 10.13 | 10.60 | 10.13 | 10.45 | 19,008 | +0.37(+3.68%) |
Oct 02, 2009 | 9.987 | 10.22 | 9.934 | 10.08 | 16,186 | -0.01(-0.13%) |
Oct 01, 2009 | 10.63 | 10.63 | 10.09 | 10.09 | 21,079 | -0.54(-5.11%) |
Sep 30, 2009 | 10.93 | 10.93 | 10.60 | 10.64 | 59,756 | -0.29(-2.67%) |
Sep 29, 2009 | 11.03 | 11.07 | 10.93 | 10.93 | 5,961 | -0.12(-1.08%) |
Sep 28, 2009 | 11.10 | 11.19 | 10.93 | 11.05 | 13,120 | +0.00(+0.00%) |
Sep 25, 2009 | 11.01 | 11.18 | 10.93 | 11.05 | 10,320 | +0.05(+0.48%) |
Sep 24, 2009 | 11.19 | 11.24 | 10.99 | 10.99 | 10,433 | -0.15(-1.37%) |
Sep 23, 2009 | 11.26 | 11.33 | 11.14 | 11.15 | 10,830 | -0.15(-1.35%) |
Sep 22, 2009 | 11.29 | 11.36 | 11.14 | 11.30 | 6,755 | +0.16(+1.43%) |
Sep 21, 2009 | 11.33 | 11.44 | 11.14 | 11.14 | 5,348 | -0.23(-1.98%) |
Sep 18, 2009 | 11.52 | 11.52 | 11.14 | 11.37 | 44,679 | -0.07(-0.58%) |
Sep 17, 2009 | 11.25 | 11.58 | 11.09 | 11.43 | 10,131 | +0.19(+1.65%) |
Sep 16, 2009 | 11.32 | 11.32 | 10.95 | 11.25 | 8,850 | -0.05(-0.47%) |
Sep 15, 2009 | 11.12 | 11.30 | 11.12 | 11.30 | 3,406 | +0.11(+1.01%) |
Sep 14, 2009 | 11.11 | 11.65 | 10.93 | 11.19 | 11,300 | +0.00(+0.00%) |
Sep 11, 2009 | 11.27 | 11.48 | 11.19 | 11.19 | 7,863 | -0.14(-1.23%) |
Sep 10, 2009 | 11.13 | 11.76 | 11.13 | 11.33 | 21,133 | +0.00(+0.00%) |
Sep 09, 2009 | 11.09 | 11.51 | 10.98 | 11.33 | 19,011 | +0.20(+1.79%) |
Sep 08, 2009 | 11.62 | 11.62 | 11.01 | 11.13 | 13,143 | -0.38(-3.28%) |
Sep 04, 2009 | 11.13 | 11.59 | 11.13 | 11.50 | 17,375 | +0.01(+0.06%) |
Sep 03, 2009 | 10.95 | 11.53 | 10.84 | 11.50 | 43,800 | +0.43(+3.89%) |
Sep 02, 2009 | 11.07 | 11.17 | 10.89 | 11.07 | 12,909 | -0.09(-0.83%) |