Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.570 | 8.740 | 8.350 | 8.710 | 688,643 | +0.10(+1.16%) |
Nov 27, 2009 | 8.590 | 8.810 | 8.560 | 8.610 | 264,591 | -0.31(-3.48%) |
Nov 25, 2009 | 8.730 | 8.990 | 8.660 | 8.920 | 266,910 | +0.22(+2.53%) |
Nov 24, 2009 | 8.780 | 8.810 | 8.580 | 8.700 | 313,384 | -0.06(-0.68%) |
Nov 23, 2009 | 8.760 | 8.770 | 8.590 | 8.760 | 581,760 | +0.12(+1.39%) |
Nov 20, 2009 | 8.690 | 8.820 | 8.570 | 8.640 | 493,290 | -0.09(-1.03%) |
Nov 19, 2009 | 9.140 | 9.210 | 8.580 | 8.730 | 460,060 | -0.51(-5.52%) |
Nov 18, 2009 | 9.320 | 9.320 | 9.050 | 9.240 | 286,209 | -0.11(-1.18%) |
Nov 17, 2009 | 9.140 | 9.460 | 9.100 | 9.350 | 701,526 | +0.19(+2.07%) |
Nov 16, 2009 | 8.460 | 9.170 | 8.460 | 9.160 | 695,271 | +0.56(+6.51%) |
Nov 13, 2009 | 8.590 | 8.730 | 8.440 | 8.600 | 323,763 | +0.01(+0.12%) |
Nov 12, 2009 | 8.580 | 8.890 | 8.490 | 8.590 | 603,871 | -0.03(-0.35%) |
Nov 11, 2009 | 8.790 | 8.870 | 8.560 | 8.620 | 457,476 | -0.09(-1.03%) |
Nov 10, 2009 | 8.880 | 9.040 | 8.670 | 8.710 | 467,002 | -0.20(-2.24%) |
Nov 09, 2009 | 8.930 | 9.070 | 8.830 | 8.910 | 410,567 | +0.03(+0.34%) |
Nov 06, 2009 | 8.220 | 8.910 | 8.160 | 8.880 | 699,094 | +0.57(+6.86%) |
Nov 05, 2009 | 8.390 | 8.470 | 8.200 | 8.310 | 665,388 | +0.11(+1.34%) |
Nov 04, 2009 | 8.470 | 8.590 | 8.200 | 8.200 | 655,478 | -0.25(-2.96%) |
Nov 03, 2009 | 8.130 | 8.460 | 8.010 | 8.450 | 722,158 | +0.26(+3.17%) |
Nov 02, 2009 | 8.150 | 8.400 | 8.000 | 8.190 | 688,197 | +0.07(+0.86%) |
Oct 30, 2009 | 8.420 | 8.560 | 8.110 | 8.120 | 826,440 | -0.34(-4.02%) |
Oct 29, 2009 | 8.130 | 8.540 | 8.120 | 8.460 | 1,025,537 | +0.39(+4.83%) |
Oct 28, 2009 | 8.330 | 8.410 | 7.970 | 8.070 | 969,278 | -0.32(-3.81%) |
Oct 27, 2009 | 8.580 | 8.830 | 8.310 | 8.390 | 995,495 | -0.18(-2.10%) |
Oct 26, 2009 | 9.110 | 9.240 | 8.550 | 8.570 | 904,247 | -0.50(-5.51%) |
Oct 23, 2009 | 9.060 | 9.460 | 8.930 | 9.070 | 733,137 | -0.38(-4.02%) |
Oct 22, 2009 | 9.300 | 9.580 | 9.180 | 9.450 | 897,932 | +0.16(+1.72%) |
Oct 21, 2009 | 9.350 | 9.600 | 9.250 | 9.290 | 788,099 | -0.11(-1.17%) |
Oct 20, 2009 | 9.320 | 9.630 | 9.280 | 9.400 | 520,524 | -0.15(-1.57%) |
Oct 19, 2009 | 9.620 | 9.780 | 9.510 | 9.550 | 549,313 | -0.06(-0.62%) |
Oct 16, 2009 | 10.00 | 10.01 | 9.565 | 9.610 | 1,137,711 | -0.44(-4.38%) |
Oct 15, 2009 | 9.700 | 10.05 | 9.620 | 10.05 | 745,979 | +0.25(+2.55%) |
Oct 14, 2009 | 9.690 | 9.820 | 9.520 | 9.800 | 415,235 | +0.19(+1.98%) |
Oct 13, 2009 | 9.680 | 9.810 | 9.510 | 9.610 | 420,012 | -0.05(-0.52%) |
Oct 12, 2009 | 9.730 | 9.780 | 9.400 | 9.660 | 538,193 | +0.26(+2.77%) |
Oct 09, 2009 | 9.350 | 9.425 | 9.240 | 9.400 | 660,390 | +0.03(+0.32%) |
Oct 08, 2009 | 9.780 | 9.780 | 9.350 | 9.370 | 810,467 | -0.31(-3.20%) |
Oct 07, 2009 | 9.730 | 9.760 | 9.520 | 9.680 | 532,409 | -0.12(-1.22%) |
Oct 06, 2009 | 9.860 | 10.00 | 9.680 | 9.800 | 515,673 | -0.03(-0.31%) |
Oct 05, 2009 | 9.460 | 9.875 | 9.460 | 9.830 | 766,702 | +0.44(+4.69%) |
Oct 02, 2009 | 9.260 | 9.410 | 9.150 | 9.390 | 915,629 | +0.08(+0.86%) |
Oct 01, 2009 | 9.660 | 9.703 | 9.300 | 9.310 | 864,261 | -0.43(-4.41%) |
Sep 30, 2009 | 9.830 | 9.990 | 9.410 | 9.740 | 684,042 | -0.05(-0.51%) |
Sep 29, 2009 | 10.10 | 10.15 | 9.720 | 9.790 | 888,283 | -0.31(-3.07%) |
Sep 28, 2009 | 10.00 | 10.25 | 9.950 | 10.10 | 710,402 | +0.14(+1.41%) |
Sep 25, 2009 | 10.21 | 10.29 | 9.880 | 9.960 | 808,814 | -0.30(-2.92%) |
Sep 24, 2009 | 10.48 | 10.49 | 10.04 | 10.26 | 784,015 | -0.13(-1.25%) |
Sep 23, 2009 | 10.50 | 10.50 | 10.18 | 10.39 | 899,668 | -0.08(-0.76%) |
Sep 22, 2009 | 10.15 | 10.64 | 10.06 | 10.47 | 3,167,964 | +0.90(+9.40%) |
Sep 21, 2009 | 9.820 | 9.910 | 9.140 | 9.570 | 2,918,501 | +1.11(+13.12%) |
Sep 18, 2009 | 8.510 | 8.520 | 8.335 | 8.460 | 1,499,877 | -0.02(-0.24%) |
Sep 17, 2009 | 8.430 | 8.535 | 8.350 | 8.480 | 417,894 | +0.01(+0.12%) |
Sep 16, 2009 | 8.370 | 8.500 | 8.270 | 8.470 | 397,409 | +0.10(+1.19%) |
Sep 15, 2009 | 8.500 | 8.500 | 8.360 | 8.370 | 585,026 | -0.17(-1.99%) |
Sep 14, 2009 | 8.250 | 8.590 | 8.210 | 8.540 | 429,971 | +0.20(+2.40%) |
Sep 11, 2009 | 8.550 | 8.610 | 8.310 | 8.340 | 798,693 | -0.22(-2.57%) |
Sep 10, 2009 | 8.530 | 8.600 | 8.400 | 8.560 | 569,427 | +0.00(+0.00%) |
Sep 09, 2009 | 8.350 | 8.580 | 8.280 | 8.560 | 333,233 | +0.18(+2.15%) |
Sep 08, 2009 | 8.420 | 8.470 | 8.055 | 8.380 | 738,020 | -0.01(-0.12%) |
Sep 04, 2009 | 8.410 | 8.450 | 8.310 | 8.390 | 555,633 | -0.01(-0.12%) |
Sep 03, 2009 | 8.310 | 8.410 | 8.210 | 8.400 | 613,672 | +0.11(+1.33%) |
Sep 02, 2009 | 8.170 | 8.360 | 8.100 | 8.290 | 581,981 | +0.04(+0.48%) |