Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.26 | 10.50 | 10.10 | 10.48 | 2,148 | +0.24(+2.34%) |
Nov 27, 2009 | 10.36 | 10.50 | 10.00 | 10.24 | 1,750 | -0.20(-1.92%) |
Nov 25, 2009 | 10.35 | 10.86 | 10.00 | 10.44 | 7,969 | -0.18(-1.69%) |
Nov 24, 2009 | 10.90 | 10.90 | 10.50 | 10.62 | 2,900 | -0.33(-3.01%) |
Nov 23, 2009 | 10.72 | 10.95 | 10.50 | 10.95 | 3,900 | -0.02(-0.18%) |
Nov 20, 2009 | 10.88 | 10.97 | 10.75 | 10.97 | 900 | -0.03(-0.27%) |
Nov 19, 2009 | 10.86 | 11.10 | 10.86 | 11.00 | 3,200 | +0.19(+1.76%) |
Nov 18, 2009 | 10.49 | 10.81 | 10.05 | 10.81 | 5,912 | +0.25(+2.37%) |
Nov 17, 2009 | 10.45 | 10.60 | 10.45 | 10.56 | 900 | -0.04(-0.38%) |
Nov 16, 2009 | 10.52 | 10.75 | 10.52 | 10.60 | 2,736 | -0.15(-1.40%) |
Nov 13, 2009 | 11.16 | 11.00 | 10.64 | 10.75 | 5,100 | -0.41(-3.67%) |
Nov 12, 2009 | 11.00 | 11.16 | 10.81 | 11.16 | 4,345 | +0.16(+1.45%) |
Nov 11, 2009 | 10.91 | 11.00 | 10.90 | 11.00 | 2,700 | -0.21(-1.87%) |
Nov 10, 2009 | 11.00 | 11.21 | 10.93 | 11.21 | 1,761 | +0.01(+0.09%) |
Nov 09, 2009 | 10.90 | 11.38 | 10.90 | 11.20 | 4,420 | -0.19(-1.67%) |
Nov 06, 2009 | 11.49 | 11.49 | 11.10 | 11.39 | 2,900 | +0.09(+0.80%) |
Nov 05, 2009 | 10.58 | 11.30 | 10.58 | 11.30 | 4,050 | +0.96(+9.28%) |
Nov 04, 2009 | 9.650 | 10.75 | 9.650 | 10.34 | 11,501 | +0.89(+9.42%) |
Nov 03, 2009 | 9.100 | 9.450 | 8.280 | 9.450 | 7,600 | +0.15(+1.61%) |
Nov 02, 2009 | 8.930 | 9.790 | 8.860 | 9.300 | 12,399 | +0.46(+5.20%) |
Oct 30, 2009 | 8.830 | 9.020 | 8.830 | 8.840 | 2,053 | -0.06(-0.67%) |
Oct 29, 2009 | 9.180 | 9.180 | 8.900 | 8.900 | 23,560 | -0.22(-2.41%) |
Oct 28, 2009 | 9.410 | 9.410 | 9.030 | 9.120 | 11,314 | -0.43(-4.50%) |
Oct 27, 2009 | 9.590 | 9.650 | 9.280 | 9.550 | 8,545 | +0.45(+4.95%) |
Oct 26, 2009 | 9.790 | 9.800 | 9.100 | 9.100 | 12,242 | -0.55(-5.70%) |
Oct 23, 2009 | 9.710 | 10.00 | 9.607 | 9.650 | 89,829 | +1.88(+24.20%) |
Oct 22, 2009 | 7.600 | 7.860 | 7.600 | 7.770 | 29,909 | +0.15(+1.97%) |
Oct 21, 2009 | 7.809 | 7.809 | 7.520 | 7.620 | 2,828 | -0.01(-0.13%) |
Oct 20, 2009 | 7.730 | 7.740 | 7.630 | 7.630 | 11,669 | -0.10(-1.29%) |
Oct 19, 2009 | 7.850 | 7.946 | 7.730 | 7.730 | 5,157 | +0.00(+0.00%) |
Oct 16, 2009 | 7.530 | 7.730 | 7.530 | 7.730 | 554 | +0.05(+0.65%) |
Oct 15, 2009 | 7.750 | 7.800 | 7.660 | 7.680 | 13,606 | -0.06(-0.78%) |
Oct 14, 2009 | 7.720 | 7.740 | 7.715 | 7.740 | 1,300 | +0.03(+0.39%) |
Oct 13, 2009 | 7.690 | 7.710 | 7.600 | 7.710 | 10,693 | +0.04(+0.52%) |
Oct 12, 2009 | 7.680 | 7.680 | 7.670 | 7.670 | 1,000 | +0.00(+0.06%) |
Oct 09, 2009 | 7.665 | 7.665 | 7.665 | 7.665 | 300 | -0.08(-1.09%) |
Oct 08, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 300 | +0.09(+1.17%) |
Oct 07, 2009 | 7.670 | 7.750 | 7.650 | 7.660 | 3,000 | -0.02(-0.26%) |
Oct 06, 2009 | 7.770 | 7.950 | 7.680 | 7.680 | 4,943 | -0.10(-1.29%) |
Oct 05, 2009 | 7.750 | 7.900 | 7.750 | 7.780 | 12,482 | -0.07(-0.89%) |
Oct 02, 2009 | 7.860 | 7.860 | 7.850 | 7.850 | 2,599 | -0.06(-0.76%) |
Oct 01, 2009 | 8.000 | 8.000 | 7.820 | 7.910 | 1,000 | -0.09(-1.12%) |
Sep 30, 2009 | 8.020 | 8.020 | 8.000 | 8.000 | 800 | +0.00(+0.00%) |
Sep 29, 2009 | 8.150 | 8.150 | 8.000 | 8.000 | 7,547 | -0.13(-1.56%) |
Sep 25, 2009 | 8.110 | 8.127 | 8.127 | 8.127 | 700 | +0.01(+0.08%) |
Sep 24, 2009 | 8.150 | 8.150 | 8.071 | 8.120 | 4,000 | -0.14(-1.70%) |
Sep 23, 2009 | 8.400 | 8.400 | 8.261 | 8.261 | 1,300 | +0.04(+0.49%) |
Sep 22, 2009 | 8.310 | 8.320 | 8.210 | 8.220 | 600 | -0.12(-1.44%) |
Sep 21, 2009 | 8.370 | 8.400 | 8.310 | 8.340 | 3,022 | -0.39(-4.47%) |
Sep 18, 2009 | 7.900 | 8.730 | 7.840 | 8.730 | 10,600 | +0.74(+9.26%) |
Sep 17, 2009 | 8.000 | 8.000 | 7.990 | 7.990 | 3,600 | -0.01(-0.13%) |
Sep 16, 2009 | 8.210 | 8.215 | 8.000 | 8.000 | 13,800 | -0.23(-2.79%) |
Sep 15, 2009 | 8.050 | 8.240 | 8.050 | 8.230 | 3,113 | +0.14(+1.73%) |
Sep 14, 2009 | 8.290 | 8.290 | 8.083 | 8.090 | 4,987 | -0.02(-0.25%) |
Sep 11, 2009 | 8.160 | 8.260 | 8.110 | 8.110 | 1,798 | -0.05(-0.61%) |
Sep 10, 2009 | 8.250 | 8.250 | 8.160 | 8.160 | 1,701 | -0.08(-0.97%) |
Sep 09, 2009 | 8.210 | 8.240 | 8.008 | 8.240 | 800 | +0.04(+0.49%) |
Sep 08, 2009 | 8.170 | 8.260 | 8.170 | 8.200 | 904 | -0.13(-1.56%) |
Sep 03, 2009 | 8.360 | 8.330 | 8.330 | 8.330 | 8,200 | -0.02(-0.24%) |
Sep 02, 2009 | 8.400 | 8.400 | 8.350 | 8.350 | 1,000 | -0.09(-1.07%) |