Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.850 | 8.850 | 8.515 | 8.670 | 2,005,524 | -0.20(-2.25%) |
Nov 27, 2009 | 8.825 | 8.970 | 8.815 | 8.870 | 323,818 | -0.21(-2.26%) |
Nov 25, 2009 | 9.300 | 9.338 | 9.060 | 9.075 | 573,946 | -0.16(-1.73%) |
Nov 24, 2009 | 9.555 | 9.555 | 9.075 | 9.235 | 1,277,264 | -0.27(-2.79%) |
Nov 23, 2009 | 9.480 | 9.665 | 9.405 | 9.500 | 961,838 | +0.19(+2.04%) |
Nov 20, 2009 | 9.070 | 9.330 | 9.070 | 9.310 | 877,408 | +0.21(+2.31%) |
Nov 19, 2009 | 9.160 | 9.175 | 8.960 | 9.100 | 567,786 | -0.15(-1.62%) |
Nov 18, 2009 | 9.340 | 9.345 | 9.170 | 9.250 | 640,652 | -0.12(-1.23%) |
Nov 17, 2009 | 9.495 | 9.515 | 9.265 | 9.365 | 1,263,480 | -0.20(-2.09%) |
Nov 16, 2009 | 9.345 | 9.685 | 9.225 | 9.565 | 1,288,484 | +0.31(+3.35%) |
Nov 13, 2009 | 9.134 | 9.255 | 9.015 | 9.255 | 1,029,588 | +0.25(+2.72%) |
Nov 12, 2009 | 9.080 | 9.175 | 8.955 | 9.010 | 1,123,982 | -0.09(-0.99%) |
Nov 11, 2009 | 9.215 | 9.240 | 9.050 | 9.100 | 1,489,562 | -0.02(-0.22%) |
Nov 10, 2009 | 9.495 | 9.520 | 9.025 | 9.120 | 1,811,014 | -0.48(-5.00%) |
Nov 09, 2009 | 9.805 | 9.915 | 9.550 | 9.600 | 1,653,178 | -0.10(-0.98%) |
Nov 06, 2009 | 9.500 | 9.860 | 9.218 | 9.695 | 1,077,922 | +0.28(+2.92%) |
Nov 05, 2009 | 8.980 | 9.545 | 8.875 | 9.420 | 1,695,862 | +0.56(+6.32%) |
Nov 04, 2009 | 8.815 | 8.890 | 8.655 | 8.860 | 1,419,048 | +0.06(+0.68%) |
Nov 03, 2009 | 8.845 | 8.970 | 8.680 | 8.800 | 594,140 | -0.06(-0.73%) |
Nov 02, 2009 | 8.850 | 9.005 | 8.680 | 8.865 | 1,123,468 | +0.10(+1.08%) |
Oct 30, 2009 | 9.125 | 9.140 | 8.725 | 8.770 | 957,526 | -0.45(-4.83%) |
Oct 29, 2009 | 9.180 | 9.245 | 9.055 | 9.215 | 565,336 | +0.09(+0.99%) |
Oct 28, 2009 | 9.275 | 9.395 | 9.090 | 9.125 | 820,990 | -0.21(-2.25%) |
Oct 27, 2009 | 9.130 | 9.385 | 8.908 | 9.335 | 869,014 | +0.20(+2.13%) |
Oct 26, 2009 | 9.125 | 9.350 | 9.080 | 9.140 | 603,164 | +0.03(+0.33%) |
Oct 23, 2009 | 9.165 | 9.325 | 9.055 | 9.110 | 609,970 | -0.07(-0.71%) |
Oct 22, 2009 | 9.165 | 9.275 | 8.875 | 9.175 | 884,046 | +0.00(+0.00%) |
Oct 21, 2009 | 9.200 | 9.511 | 9.150 | 9.175 | 565,236 | -0.05(-0.60%) |
Oct 20, 2009 | 9.130 | 9.610 | 9.130 | 9.230 | 1,033,854 | -0.20(-2.07%) |
Oct 19, 2009 | 9.400 | 9.445 | 9.255 | 9.425 | 680,700 | +0.03(+0.27%) |
Oct 16, 2009 | 9.495 | 9.542 | 9.345 | 9.400 | 741,090 | -0.12(-1.21%) |
Oct 15, 2009 | 9.540 | 9.635 | 9.495 | 9.515 | 781,158 | -0.01(-0.10%) |
Oct 14, 2009 | 9.510 | 9.545 | 9.438 | 9.525 | 505,838 | +0.10(+1.01%) |
Oct 13, 2009 | 9.575 | 9.714 | 9.370 | 9.430 | 846,464 | -0.19(-1.92%) |
Oct 12, 2009 | 9.810 | 9.830 | 9.605 | 9.615 | 582,232 | -0.20(-2.04%) |
Oct 09, 2009 | 9.770 | 9.950 | 9.625 | 9.815 | 1,221,176 | +0.09(+0.98%) |
Oct 08, 2009 | 9.450 | 9.845 | 9.345 | 9.720 | 1,334,846 | +0.42(+4.46%) |
Oct 07, 2009 | 9.315 | 9.410 | 9.255 | 9.305 | 351,114 | -0.04(-0.43%) |
Oct 06, 2009 | 9.385 | 9.485 | 9.305 | 9.345 | 807,350 | -0.01(-0.16%) |
Oct 05, 2009 | 9.545 | 9.545 | 9.240 | 9.360 | 750,434 | -0.12(-1.21%) |
Oct 02, 2009 | 9.490 | 9.590 | 9.395 | 9.475 | 947,600 | -0.06(-0.63%) |
Oct 01, 2009 | 9.565 | 9.620 | 9.470 | 9.535 | 851,444 | -0.05(-0.52%) |
Sep 30, 2009 | 9.790 | 9.790 | 9.515 | 9.585 | 804,076 | -0.17(-1.74%) |
Sep 29, 2009 | 9.840 | 9.865 | 9.675 | 9.755 | 475,424 | -0.05(-0.51%) |
Sep 28, 2009 | 9.635 | 9.885 | 9.460 | 9.805 | 1,069,098 | +0.28(+2.89%) |
Sep 25, 2009 | 9.620 | 9.670 | 9.510 | 9.530 | 909,748 | -0.03(-0.31%) |
Sep 24, 2009 | 9.725 | 9.725 | 9.525 | 9.560 | 835,614 | -0.09(-0.93%) |
Sep 23, 2009 | 9.705 | 9.830 | 9.610 | 9.650 | 1,014,758 | -0.03(-0.31%) |
Sep 22, 2009 | 9.525 | 9.840 | 9.490 | 9.680 | 1,561,878 | +0.24(+2.60%) |
Sep 21, 2009 | 9.200 | 9.730 | 9.080 | 9.435 | 2,768,576 | +0.58(+6.55%) |
Sep 18, 2009 | 8.340 | 8.865 | 8.315 | 8.855 | 1,682,736 | +0.54(+6.49%) |
Sep 17, 2009 | 8.345 | 8.385 | 8.240 | 8.315 | 879,356 | -0.04(-0.42%) |
Sep 16, 2009 | 8.300 | 8.360 | 8.280 | 8.350 | 652,476 | +0.05(+0.60%) |
Sep 15, 2009 | 8.225 | 8.365 | 8.160 | 8.300 | 1,851,114 | +0.06(+0.67%) |
Sep 14, 2009 | 8.090 | 8.260 | 8.025 | 8.245 | 523,854 | +0.11(+1.41%) |
Sep 11, 2009 | 8.285 | 8.315 | 8.110 | 8.130 | 881,462 | -0.12(-1.45%) |
Sep 10, 2009 | 8.220 | 8.310 | 8.203 | 8.250 | 902,740 | +0.00(+0.00%) |
Sep 09, 2009 | 8.260 | 8.310 | 8.235 | 8.250 | 720,540 | +0.00(+0.00%) |
Sep 08, 2009 | 8.205 | 8.265 | 8.110 | 8.250 | 501,874 | +0.11(+1.29%) |
Sep 04, 2009 | 8.030 | 8.145 | 7.985 | 8.145 | 388,584 | +0.07(+0.93%) |
Sep 03, 2009 | 7.905 | 8.075 | 7.840 | 8.070 | 561,688 | +0.15(+1.89%) |
Sep 02, 2009 | 7.875 | 7.970 | 7.780 | 7.920 | 949,328 | +0.05(+0.64%) |