Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.13 | 10.13 | 9.943 | 10.03 | 475,491 | -0.05(-0.45%) |
Nov 27, 2009 | 9.920 | 10.15 | 9.893 | 10.08 | 286,984 | +0.04(+0.36%) |
Nov 25, 2009 | 9.988 | 10.05 | 9.975 | 10.04 | 413,469 | +0.08(+0.78%) |
Nov 24, 2009 | 9.870 | 9.970 | 9.856 | 9.965 | 300,487 | +0.12(+1.20%) |
Nov 23, 2009 | 9.838 | 9.970 | 9.779 | 9.847 | 364,648 | +0.04(+0.42%) |
Nov 20, 2009 | 9.774 | 9.833 | 9.765 | 9.806 | 178,544 | +0.04(+0.37%) |
Nov 19, 2009 | 9.720 | 9.829 | 9.697 | 9.770 | 196,486 | +0.02(+0.23%) |
Nov 18, 2009 | 9.833 | 9.879 | 9.720 | 9.747 | 281,089 | -0.14(-1.43%) |
Nov 17, 2009 | 9.774 | 9.902 | 9.770 | 9.888 | 227,788 | +0.14(+1.40%) |
Nov 16, 2009 | 9.756 | 9.838 | 9.738 | 9.751 | 304,792 | +0.02(+0.19%) |
Nov 13, 2009 | 9.704 | 9.733 | 9.656 | 9.733 | 266,336 | +0.11(+1.14%) |
Nov 12, 2009 | 9.619 | 9.742 | 9.606 | 9.624 | 258,934 | +0.01(+0.09%) |
Nov 11, 2009 | 9.665 | 9.669 | 9.606 | 9.615 | 228,550 | +0.03(+0.33%) |
Nov 10, 2009 | 9.496 | 9.610 | 9.496 | 9.583 | 248,388 | +0.05(+0.48%) |
Nov 09, 2009 | 9.578 | 9.583 | 9.428 | 9.537 | 323,105 | +0.07(+0.72%) |
Nov 06, 2009 | 9.455 | 9.519 | 9.401 | 9.469 | 142,344 | -0.02(-0.24%) |
Nov 05, 2009 | 9.433 | 9.547 | 9.346 | 9.492 | 214,026 | +0.17(+1.86%) |
Nov 04, 2009 | 9.287 | 9.387 | 9.219 | 9.319 | 230,536 | +0.11(+1.19%) |
Nov 03, 2009 | 9.232 | 9.251 | 9.105 | 9.210 | 232,056 | +0.07(+0.75%) |
Nov 02, 2009 | 9.078 | 9.187 | 9.059 | 9.141 | 333,241 | +0.09(+1.01%) |
Oct 30, 2009 | 9.242 | 9.242 | 9.050 | 9.050 | 275,949 | -0.07(-0.80%) |
Oct 29, 2009 | 9.223 | 9.223 | 9.032 | 9.123 | 251,153 | +0.10(+1.16%) |
Oct 28, 2009 | 9.469 | 9.469 | 8.991 | 9.018 | 413,799 | -0.37(-3.93%) |
Oct 27, 2009 | 9.451 | 9.551 | 9.351 | 9.387 | 222,037 | -0.04(-0.39%) |
Oct 26, 2009 | 9.547 | 9.628 | 9.394 | 9.424 | 274,152 | -0.10(-1.05%) |
Oct 23, 2009 | 9.433 | 9.560 | 9.405 | 9.524 | 325,374 | +0.02(+0.24%) |
Oct 22, 2009 | 9.515 | 9.537 | 9.337 | 9.501 | 374,141 | +0.12(+1.31%) |
Oct 21, 2009 | 9.273 | 9.469 | 9.273 | 9.378 | 289,460 | +0.06(+0.68%) |
Oct 20, 2009 | 9.264 | 9.333 | 9.251 | 9.314 | 189,290 | +0.04(+0.44%) |
Oct 19, 2009 | 9.169 | 9.287 | 9.128 | 9.273 | 249,756 | +0.06(+0.69%) |
Oct 16, 2009 | 9.273 | 9.273 | 9.172 | 9.210 | 202,997 | -0.06(-0.64%) |
Oct 15, 2009 | 9.169 | 9.305 | 9.114 | 9.269 | 264,963 | +0.09(+0.94%) |
Oct 14, 2009 | 9.251 | 9.251 | 9.132 | 9.182 | 272,405 | +0.05(+0.50%) |
Oct 13, 2009 | 9.091 | 9.187 | 9.018 | 9.137 | 243,597 | +0.05(+0.50%) |
Oct 12, 2009 | 9.087 | 9.105 | 9.023 | 9.091 | 299,037 | +0.01(+0.10%) |
Oct 09, 2009 | 9.032 | 9.105 | 9.014 | 9.082 | 238,248 | +0.03(+0.30%) |
Oct 08, 2009 | 9.014 | 9.073 | 8.946 | 9.055 | 235,342 | +0.11(+1.22%) |
Oct 07, 2009 | 8.927 | 8.964 | 8.855 | 8.946 | 329,763 | -0.02(-0.20%) |
Oct 06, 2009 | 9.091 | 9.091 | 8.905 | 8.964 | 346,556 | -0.05(-0.51%) |
Oct 05, 2009 | 8.891 | 9.037 | 8.786 | 9.009 | 202,971 | +0.18(+2.01%) |
Oct 02, 2009 | 8.777 | 8.868 | 8.586 | 8.832 | 576,983 | -0.01(-0.10%) |
Oct 01, 2009 | 9.100 | 9.100 | 8.827 | 8.841 | 357,902 | -0.23(-2.51%) |
Sep 30, 2009 | 9.123 | 9.123 | 9.037 | 9.069 | 250,351 | -0.00(-0.05%) |
Sep 29, 2009 | 8.959 | 9.087 | 8.959 | 9.073 | 206,584 | +0.06(+0.66%) |
Sep 28, 2009 | 8.950 | 9.023 | 8.877 | 9.014 | 203,351 | +0.05(+0.61%) |
Sep 25, 2009 | 9.005 | 9.018 | 8.877 | 8.959 | 225,086 | -0.00(-0.05%) |
Sep 24, 2009 | 9.069 | 9.069 | 8.764 | 8.964 | 240,827 | +0.04(+0.46%) |
Sep 23, 2009 | 8.987 | 9.005 | 8.809 | 8.923 | 353,164 | +0.11(+1.24%) |
Sep 22, 2009 | 8.914 | 8.914 | 8.764 | 8.814 | 172,284 | -0.04(-0.41%) |
Sep 21, 2009 | 8.927 | 8.927 | 8.718 | 8.850 | 358,893 | -0.11(-1.22%) |
Sep 18, 2009 | 8.987 | 9.059 | 8.795 | 8.959 | 545,670 | -0.02(-0.20%) |
Sep 17, 2009 | 9.069 | 9.069 | 8.977 | 8.977 | 198,571 | -0.09(-1.00%) |
Sep 16, 2009 | 9.105 | 9.128 | 8.977 | 9.069 | 274,729 | -0.01(-0.10%) |
Sep 15, 2009 | 9.091 | 9.191 | 8.991 | 9.078 | 319,435 | -0.02(-0.25%) |
Sep 14, 2009 | 9.023 | 9.196 | 9.005 | 9.100 | 306,345 | +0.05(+0.60%) |
Sep 11, 2009 | 9.137 | 9.137 | 9.014 | 9.046 | 170,344 | -0.06(-0.65%) |
Sep 10, 2009 | 9.046 | 9.105 | 8.991 | 9.105 | 163,511 | +0.03(+0.30%) |
Sep 09, 2009 | 9.119 | 9.150 | 9.018 | 9.078 | 279,740 | -0.02(-0.25%) |
Sep 08, 2009 | 8.973 | 9.137 | 8.973 | 9.100 | 322,310 | +0.20(+2.30%) |
Sep 04, 2009 | 8.832 | 8.923 | 8.791 | 8.896 | 194,204 | +0.06(+0.72%) |
Sep 03, 2009 | 9.055 | 9.059 | 8.764 | 8.832 | 351,393 | -0.20(-2.17%) |
Sep 02, 2009 | 9.251 | 9.424 | 8.991 | 9.028 | 805,727 | -0.30(-3.22%) |