Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.980 | 9.080 | 8.600 | 8.750 | 54,803 | -0.10(-1.13%) |
Nov 27, 2009 | 9.000 | 9.000 | 8.850 | 8.850 | 14,802 | -0.20(-2.21%) |
Nov 25, 2009 | 9.500 | 9.688 | 9.020 | 9.050 | 52,574 | -0.36(-3.83%) |
Nov 24, 2009 | 9.360 | 9.500 | 9.360 | 9.410 | 10,051 | +0.03(+0.32%) |
Nov 23, 2009 | 9.460 | 9.500 | 9.300 | 9.380 | 12,849 | +0.13(+1.41%) |
Nov 20, 2009 | 9.720 | 9.720 | 9.154 | 9.250 | 30,031 | -0.32(-3.34%) |
Nov 19, 2009 | 9.790 | 9.840 | 9.490 | 9.570 | 12,809 | -0.23(-2.35%) |
Nov 18, 2009 | 9.910 | 9.910 | 9.700 | 9.800 | 6,975 | +0.00(+0.00%) |
Nov 17, 2009 | 9.940 | 9.940 | 9.750 | 9.800 | 16,452 | -0.10(-1.01%) |
Nov 16, 2009 | 10.15 | 10.20 | 9.750 | 9.900 | 33,783 | -0.06(-0.60%) |
Nov 13, 2009 | 9.985 | 10.11 | 9.800 | 9.960 | 23,210 | -0.02(-0.20%) |
Nov 12, 2009 | 10.95 | 11.49 | 9.850 | 9.980 | 202,770 | -0.92(-8.44%) |
Nov 11, 2009 | 10.50 | 10.95 | 10.35 | 10.90 | 52,847 | +0.45(+4.31%) |
Nov 10, 2009 | 9.950 | 10.45 | 9.890 | 10.45 | 78,147 | +0.56(+5.66%) |
Nov 09, 2009 | 9.500 | 9.890 | 9.410 | 9.890 | 46,496 | +0.39(+4.11%) |
Nov 06, 2009 | 9.012 | 9.500 | 9.012 | 9.500 | 29,672 | +0.30(+3.26%) |
Nov 05, 2009 | 9.200 | 9.450 | 9.100 | 9.200 | 18,339 | -0.04(-0.43%) |
Nov 04, 2009 | 8.800 | 9.600 | 8.800 | 9.240 | 121,977 | +0.58(+6.70%) |
Nov 03, 2009 | 7.510 | 9.240 | 6.770 | 8.660 | 143,354 | +0.64(+7.98%) |
Nov 02, 2009 | 8.280 | 8.300 | 7.900 | 8.020 | 54,220 | -0.32(-3.84%) |
Oct 30, 2009 | 8.200 | 8.370 | 8.050 | 8.340 | 42,263 | +0.14(+1.71%) |
Oct 29, 2009 | 8.350 | 8.500 | 8.200 | 8.200 | 30,949 | -0.20(-2.38%) |
Oct 28, 2009 | 8.350 | 8.400 | 8.280 | 8.400 | 28,424 | +0.05(+0.60%) |
Oct 27, 2009 | 8.400 | 8.400 | 8.330 | 8.350 | 5,758 | +0.00(+0.00%) |
Oct 26, 2009 | 8.450 | 8.460 | 8.250 | 8.350 | 25,217 | -0.04(-0.42%) |
Oct 23, 2009 | 8.380 | 8.460 | 8.350 | 8.386 | 10,440 | +0.02(+0.19%) |
Oct 22, 2009 | 8.240 | 8.370 | 8.200 | 8.370 | 14,310 | +0.10(+1.21%) |
Oct 21, 2009 | 8.200 | 8.300 | 8.200 | 8.270 | 67,241 | +0.07(+0.85%) |
Oct 20, 2009 | 8.200 | 8.246 | 8.140 | 8.200 | 22,943 | +0.15(+1.86%) |
Oct 19, 2009 | 8.200 | 8.250 | 8.050 | 8.050 | 15,699 | +0.00(+0.00%) |
Oct 16, 2009 | 8.000 | 8.200 | 8.000 | 8.050 | 15,559 | +0.03(+0.37%) |
Oct 15, 2009 | 8.000 | 8.020 | 7.900 | 8.020 | 17,650 | -0.07(-0.87%) |
Oct 14, 2009 | 8.200 | 8.336 | 8.010 | 8.090 | 57,627 | -0.06(-0.74%) |
Oct 13, 2009 | 8.310 | 8.400 | 8.150 | 8.150 | 11,682 | -0.02(-0.24%) |
Oct 12, 2009 | 8.450 | 8.460 | 8.150 | 8.170 | 8,027 | -0.23(-2.74%) |
Oct 09, 2009 | 8.440 | 8.500 | 8.400 | 8.400 | 42,016 | +0.00(+0.00%) |
Oct 08, 2009 | 8.420 | 8.500 | 8.383 | 8.400 | 29,654 | +0.04(+0.48%) |
Oct 07, 2009 | 8.500 | 8.500 | 8.360 | 8.360 | 61,603 | -0.12(-1.42%) |
Oct 06, 2009 | 8.470 | 8.490 | 8.450 | 8.480 | 24,398 | +0.08(+0.95%) |
Oct 05, 2009 | 8.400 | 8.450 | 8.393 | 8.400 | 17,541 | +0.07(+0.84%) |
Oct 02, 2009 | 8.210 | 8.400 | 8.122 | 8.330 | 37,258 | +0.11(+1.34%) |
Oct 01, 2009 | 8.500 | 8.500 | 8.200 | 8.220 | 47,290 | -0.20(-2.38%) |
Sep 30, 2009 | 8.400 | 8.500 | 8.400 | 8.420 | 129,500 | +0.07(+0.84%) |
Sep 29, 2009 | 8.390 | 8.480 | 8.350 | 8.350 | 32,514 | +0.15(+1.83%) |
Sep 28, 2009 | 8.120 | 8.500 | 8.120 | 8.200 | 35,306 | +0.10(+1.23%) |
Sep 25, 2009 | 8.060 | 8.200 | 8.060 | 8.100 | 13,850 | -0.05(-0.61%) |
Sep 24, 2009 | 8.170 | 8.194 | 8.060 | 8.150 | 11,298 | +0.05(+0.62%) |
Sep 23, 2009 | 8.100 | 8.250 | 8.100 | 8.100 | 24,459 | -0.02(-0.26%) |
Sep 22, 2009 | 8.030 | 8.155 | 8.030 | 8.121 | 27,409 | +0.08(+0.94%) |
Sep 21, 2009 | 8.240 | 8.240 | 7.908 | 8.045 | 52,158 | -0.20(-2.37%) |
Sep 18, 2009 | 8.290 | 8.290 | 8.133 | 8.240 | 49,314 | -0.01(-0.12%) |
Sep 17, 2009 | 8.450 | 8.466 | 8.220 | 8.250 | 49,876 | -0.11(-1.32%) |
Sep 16, 2009 | 8.440 | 8.490 | 8.360 | 8.360 | 17,100 | -0.08(-0.89%) |
Sep 15, 2009 | 8.390 | 8.490 | 8.390 | 8.435 | 12,202 | +0.10(+1.19%) |
Sep 14, 2009 | 8.450 | 8.530 | 8.336 | 8.336 | 46,769 | -0.06(-0.76%) |
Sep 11, 2009 | 8.500 | 8.590 | 8.400 | 8.400 | 21,919 | -0.10(-1.18%) |
Sep 10, 2009 | 8.550 | 8.740 | 8.500 | 8.500 | 15,788 | -0.03(-0.35%) |
Sep 09, 2009 | 8.715 | 8.715 | 8.500 | 8.530 | 22,567 | -0.22(-2.51%) |
Sep 08, 2009 | 8.750 | 8.750 | 8.470 | 8.750 | 76,808 | +0.25(+2.94%) |
Sep 04, 2009 | 8.500 | 8.670 | 8.400 | 8.500 | 212,479 | -0.10(-1.16%) |
Sep 03, 2009 | 8.900 | 8.900 | 8.350 | 8.600 | 24,862 | -0.15(-1.71%) |
Sep 02, 2009 | 8.470 | 8.900 | 8.300 | 8.750 | 39,718 | +0.29(+3.43%) |