Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.530 | 9.530 | 9.330 | 9.530 | 35,277 | +0.06(+0.63%) |
Nov 27, 2009 | 9.340 | 9.540 | 9.340 | 9.470 | 23,344 | -0.33(-3.37%) |
Nov 25, 2009 | 9.700 | 9.810 | 9.680 | 9.800 | 21,282 | +0.18(+1.87%) |
Nov 24, 2009 | 9.660 | 9.740 | 9.610 | 9.620 | 23,775 | -0.13(-1.33%) |
Nov 23, 2009 | 9.710 | 9.770 | 9.630 | 9.750 | 30,641 | +0.21(+2.20%) |
Nov 20, 2009 | 9.300 | 9.540 | 9.300 | 9.540 | 44,280 | -0.01(-0.10%) |
Nov 19, 2009 | 9.690 | 9.700 | 9.460 | 9.550 | 34,800 | -0.38(-3.83%) |
Nov 18, 2009 | 9.920 | 9.930 | 9.800 | 9.930 | 28,460 | -0.05(-0.50%) |
Nov 17, 2009 | 9.850 | 9.980 | 9.780 | 9.980 | 40,191 | +0.02(+0.20%) |
Nov 16, 2009 | 9.850 | 9.990 | 9.820 | 9.960 | 26,668 | +0.13(+1.32%) |
Nov 13, 2009 | 9.780 | 9.930 | 9.760 | 9.830 | 71,265 | +0.18(+1.87%) |
Nov 12, 2009 | 9.690 | 9.750 | 9.650 | 9.650 | 13,270 | -0.03(-0.31%) |
Nov 11, 2009 | 9.750 | 9.820 | 9.650 | 9.680 | 24,712 | -0.22(-2.22%) |
Nov 10, 2009 | 9.810 | 9.900 | 9.760 | 9.900 | 23,596 | +0.00(+0.00%) |
Nov 09, 2009 | 9.790 | 9.950 | 9.770 | 9.900 | 20,563 | +0.15(+1.54%) |
Nov 06, 2009 | 9.600 | 9.750 | 9.600 | 9.750 | 38,276 | +0.17(+1.77%) |
Nov 05, 2009 | 9.470 | 9.600 | 9.470 | 9.580 | 21,997 | +0.24(+2.57%) |
Nov 04, 2009 | 9.350 | 9.500 | 9.340 | 9.340 | 37,450 | -0.06(-0.64%) |
Nov 03, 2009 | 9.190 | 9.410 | 9.190 | 9.400 | 42,527 | +0.11(+1.18%) |
Nov 02, 2009 | 9.290 | 9.420 | 9.210 | 9.290 | 58,913 | +0.20(+2.20%) |
Oct 30, 2009 | 9.450 | 9.450 | 9.080 | 9.090 | 20,718 | -0.14(-1.52%) |
Oct 29, 2009 | 9.140 | 9.300 | 9.140 | 9.230 | 56,182 | +0.18(+1.99%) |
Oct 28, 2009 | 9.180 | 9.180 | 9.040 | 9.050 | 33,416 | -0.18(-1.95%) |
Oct 27, 2009 | 9.240 | 9.260 | 9.160 | 9.230 | 50,683 | +0.05(+0.54%) |
Oct 26, 2009 | 9.250 | 9.380 | 9.150 | 9.180 | 25,749 | -0.22(-2.34%) |
Oct 23, 2009 | 9.400 | 9.400 | 9.330 | 9.400 | 22,835 | +0.02(+0.21%) |
Oct 22, 2009 | 9.370 | 9.440 | 9.270 | 9.380 | 19,597 | +0.13(+1.41%) |
Oct 21, 2009 | 9.280 | 9.430 | 9.250 | 9.250 | 32,140 | -0.02(-0.22%) |
Oct 20, 2009 | 9.270 | 9.360 | 9.270 | 9.270 | 23,256 | -0.12(-1.28%) |
Oct 19, 2009 | 9.210 | 9.420 | 9.210 | 9.390 | 83,698 | +0.07(+0.75%) |
Oct 16, 2009 | 9.270 | 9.320 | 9.230 | 9.320 | 65,009 | +0.26(+2.87%) |
Oct 15, 2009 | 8.890 | 9.060 | 8.850 | 9.060 | 180,155 | +0.34(+3.90%) |
Oct 14, 2009 | 8.590 | 8.720 | 8.590 | 8.720 | 35,242 | +0.33(+3.93%) |
Oct 13, 2009 | 8.400 | 8.530 | 8.330 | 8.390 | 13,016 | -0.12(-1.41%) |
Oct 12, 2009 | 8.480 | 8.540 | 8.440 | 8.510 | 20,594 | +0.09(+1.07%) |
Oct 09, 2009 | 8.440 | 8.440 | 8.370 | 8.420 | 20,388 | -0.06(-0.71%) |
Oct 08, 2009 | 8.500 | 8.580 | 8.450 | 8.480 | 31,145 | +0.18(+2.17%) |
Oct 07, 2009 | 8.270 | 8.350 | 8.250 | 8.300 | 20,606 | -0.03(-0.36%) |
Oct 06, 2009 | 8.380 | 8.410 | 8.330 | 8.330 | 29,354 | -0.08(-0.95%) |
Oct 05, 2009 | 8.320 | 8.430 | 8.270 | 8.410 | 31,006 | +0.11(+1.33%) |
Oct 02, 2009 | 8.290 | 8.390 | 8.290 | 8.300 | 26,447 | +0.00(+0.00%) |
Oct 01, 2009 | 8.420 | 8.420 | 8.280 | 8.300 | 25,392 | -0.06(-0.72%) |
Sep 30, 2009 | 8.400 | 8.500 | 8.350 | 8.360 | 31,521 | +0.02(+0.24%) |
Sep 29, 2009 | 8.390 | 8.460 | 8.320 | 8.340 | 26,872 | +0.05(+0.60%) |
Sep 28, 2009 | 8.210 | 8.420 | 8.210 | 8.290 | 50,525 | -0.04(-0.48%) |
Sep 25, 2009 | 8.290 | 8.360 | 8.210 | 8.330 | 75,671 | +0.07(+0.85%) |
Sep 24, 2009 | 8.390 | 8.450 | 8.260 | 8.260 | 23,330 | -0.29(-3.39%) |
Sep 23, 2009 | 8.590 | 8.750 | 8.530 | 8.550 | 50,002 | +0.14(+1.66%) |
Sep 22, 2009 | 8.470 | 8.520 | 8.410 | 8.410 | 34,645 | +0.06(+0.72%) |
Sep 21, 2009 | 8.300 | 8.370 | 8.280 | 8.350 | 25,448 | +0.03(+0.36%) |
Sep 18, 2009 | 8.360 | 8.370 | 8.310 | 8.320 | 33,391 | -0.17(-2.00%) |
Sep 17, 2009 | 8.480 | 8.600 | 8.470 | 8.490 | 17,452 | +0.12(+1.43%) |
Sep 16, 2009 | 8.300 | 8.480 | 8.300 | 8.370 | 30,462 | +0.11(+1.33%) |
Sep 15, 2009 | 8.280 | 8.370 | 8.240 | 8.260 | 40,144 | -0.16(-1.90%) |
Sep 14, 2009 | 8.310 | 8.460 | 8.310 | 8.420 | 20,856 | +0.03(+0.36%) |
Sep 11, 2009 | 8.350 | 8.410 | 8.290 | 8.390 | 47,226 | +0.12(+1.45%) |
Sep 10, 2009 | 8.100 | 8.350 | 8.100 | 8.270 | 24,124 | +0.05(+0.61%) |
Sep 09, 2009 | 8.170 | 8.260 | 8.150 | 8.220 | 24,258 | -0.02(-0.24%) |
Sep 08, 2009 | 8.350 | 8.400 | 8.240 | 8.240 | 24,010 | -0.04(-0.48%) |
Sep 04, 2009 | 8.094 | 8.280 | 8.070 | 8.280 | 44,748 | +0.09(+1.10%) |
Sep 03, 2009 | 8.150 | 8.220 | 8.100 | 8.190 | 23,847 | -0.13(-1.56%) |
Sep 02, 2009 | 8.200 | 8.390 | 8.200 | 8.320 | 28,200 | +0.07(+0.85%) |