Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.181 | 7.181 | 7.080 | 7.080 | 4,011 | -0.06(-0.77%) |
Nov 27, 2009 | 6.850 | 7.135 | 6.492 | 7.135 | 6,690 | +0.15(+2.11%) |
Nov 25, 2009 | 7.439 | 7.439 | 6.951 | 6.988 | 8,443 | -0.48(-6.40%) |
Nov 24, 2009 | 7.264 | 7.825 | 7.053 | 7.466 | 19,600 | -0.51(-6.34%) |
Nov 23, 2009 | 8.082 | 8.653 | 7.641 | 7.972 | 23,664 | +0.10(+1.28%) |
Nov 20, 2009 | 7.448 | 8.248 | 7.356 | 7.871 | 7,449 | -0.53(-6.35%) |
Nov 19, 2009 | 7.448 | 8.846 | 7.448 | 8.404 | 4,132 | +0.13(+1.56%) |
Nov 18, 2009 | 8.349 | 8.478 | 8.276 | 8.276 | 3,597 | +0.12(+1.47%) |
Nov 17, 2009 | 7.834 | 8.386 | 7.834 | 8.156 | 4,670 | +0.22(+2.78%) |
Nov 16, 2009 | 8.276 | 8.276 | 7.678 | 7.935 | 3,450 | -0.45(-5.41%) |
Nov 12, 2009 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.48(-5.45%) |
Nov 11, 2009 | 8.735 | 8.919 | 8.735 | 8.873 | 1,207 | +0.14(+1.58%) |
Nov 10, 2009 | 8.965 | 8.965 | 8.735 | 8.735 | 4,685 | +0.00(+0.00%) |
Nov 09, 2009 | 9.103 | 9.103 | 8.735 | 8.735 | 6,408 | -0.39(-4.23%) |
Nov 06, 2009 | 9.103 | 9.122 | 9.011 | 9.122 | 3,516 | +0.02(+0.20%) |
Nov 05, 2009 | 9.250 | 9.250 | 9.103 | 9.103 | 870 | +0.09(+1.02%) |
Nov 04, 2009 | 9.103 | 9.103 | 8.735 | 9.011 | 4,058 | -0.09(-1.01%) |
Nov 03, 2009 | 9.103 | 9.103 | 9.103 | 9.103 | 373 | +0.00(+0.00%) |
Nov 02, 2009 | 9.103 | 9.103 | 9.103 | 9.103 | 871 | -0.32(-3.41%) |
Oct 30, 2009 | 9.416 | 9.425 | 9.416 | 9.425 | 1,625 | +0.29(+3.22%) |
Oct 28, 2009 | 9.131 | 9.131 | 9.131 | 9.131 | 0 | -0.06(-0.70%) |
Oct 27, 2009 | 9.131 | 9.195 | 9.131 | 9.195 | 1,087 | -0.08(-0.89%) |
Oct 26, 2009 | 9.168 | 9.351 | 9.168 | 9.278 | 4,238 | +0.04(+0.40%) |
Oct 23, 2009 | 9.241 | 9.241 | 9.134 | 9.241 | 870 | -0.06(-0.59%) |
Oct 22, 2009 | 9.453 | 9.453 | 9.296 | 9.296 | 1,144 | +0.10(+1.10%) |
Oct 21, 2009 | 9.200 | 9.241 | 9.195 | 9.195 | 761 | -0.28(-2.91%) |
Oct 20, 2009 | 9.471 | 9.471 | 9.471 | 9.471 | 2,955 | +0.28(+3.00%) |
Oct 19, 2009 | 9.195 | 9.195 | 9.195 | 9.195 | 108 | -0.01(-0.16%) |
Oct 16, 2009 | 9.204 | 9.210 | 9.195 | 9.210 | 1,783 | -0.08(-0.83%) |
Oct 15, 2009 | 9.204 | 9.287 | 9.195 | 9.287 | 4,458 | +0.39(+4.34%) |
Oct 13, 2009 | 9.140 | 8.901 | 8.901 | 8.901 | 3,480 | -0.22(-2.42%) |
Oct 12, 2009 | 9.122 | 9.122 | 9.122 | 9.122 | 108 | +0.02(+0.20%) |
Oct 09, 2009 | 9.186 | 9.232 | 9.076 | 9.103 | 11,160 | -0.34(-3.60%) |
Oct 08, 2009 | 9.103 | 9.646 | 9.103 | 9.443 | 2,700 | +0.43(+4.80%) |
Oct 07, 2009 | 8.873 | 9.241 | 8.873 | 9.011 | 5,804 | -0.09(-1.01%) |
Oct 06, 2009 | 9.250 | 9.305 | 9.020 | 9.103 | 1,440 | -0.09(-1.00%) |
Oct 05, 2009 | 9.103 | 9.195 | 9.103 | 9.195 | 3,298 | +0.09(+1.01%) |
Oct 02, 2009 | 9.241 | 9.241 | 9.103 | 9.103 | 2,502 | -0.25(-2.65%) |
Oct 01, 2009 | 9.324 | 9.535 | 9.195 | 9.351 | 1,984 | -0.03(-0.29%) |
Sep 30, 2009 | 9.223 | 9.517 | 9.223 | 9.379 | 2,210 | -0.07(-0.78%) |
Sep 29, 2009 | 9.655 | 9.848 | 9.305 | 9.453 | 6,299 | +0.22(+2.39%) |
Sep 28, 2009 | 9.655 | 9.673 | 9.232 | 9.232 | 8,740 | +0.12(+1.31%) |
Sep 25, 2009 | 9.453 | 9.453 | 9.112 | 9.112 | 1,430 | -0.41(-4.34%) |
Sep 24, 2009 | 9.342 | 9.526 | 9.342 | 9.526 | 217 | +0.23(+2.47%) |
Sep 23, 2009 | 9.370 | 9.379 | 9.269 | 9.296 | 870 | -0.04(-0.39%) |
Sep 22, 2009 | 9.223 | 9.351 | 9.103 | 9.333 | 4,338 | +0.01(+0.10%) |
Sep 21, 2009 | 9.388 | 9.425 | 9.030 | 9.324 | 7,417 | -0.15(-1.55%) |
Sep 18, 2009 | 9.122 | 9.471 | 9.110 | 9.471 | 1,769 | +0.14(+1.48%) |
Sep 17, 2009 | 9.131 | 9.517 | 9.131 | 9.333 | 652 | +0.23(+2.53%) |
Sep 16, 2009 | 9.388 | 9.388 | 8.873 | 9.103 | 31,641 | -0.06(-0.60%) |
Sep 15, 2009 | 9.122 | 9.158 | 9.122 | 9.158 | 1,187 | +0.16(+1.74%) |
Sep 14, 2009 | 8.965 | 9.324 | 8.928 | 9.002 | 1,685 | -0.22(-2.39%) |
Sep 11, 2009 | 8.947 | 9.370 | 8.947 | 9.223 | 28,289 | +0.21(+2.35%) |
Sep 10, 2009 | 9.195 | 9.195 | 9.011 | 9.011 | 2,386 | -0.09(-1.01%) |
Sep 09, 2009 | 9.085 | 9.471 | 9.057 | 9.103 | 6,955 | -0.37(-3.88%) |
Sep 08, 2009 | 9.085 | 9.471 | 9.085 | 9.471 | 10,657 | +0.39(+4.25%) |
Sep 04, 2009 | 9.048 | 9.112 | 9.011 | 9.085 | 1,087 | +0.17(+1.86%) |
Sep 03, 2009 | 8.919 | 8.919 | 8.919 | 8.919 | 108 | -0.05(-0.51%) |
Sep 02, 2009 | 8.827 | 8.965 | 8.818 | 8.965 | 978 | +0.00(+0.00%) |