Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.00 | 13.25 | 12.81 | 13.00 | 253,326 | -0.04(-0.31%) |
Nov 27, 2009 | 13.00 | 13.47 | 12.55 | 13.04 | 887,579 | -0.24(-1.81%) |
Nov 26, 2009 | 11.75 | 13.53 | 11.72 | 13.28 | 418,493 | +1.31(+10.94%) |
Nov 25, 2009 | 11.32 | 12.06 | 11.20 | 11.97 | 632,743 | +1.03(+9.41%) |
Nov 24, 2009 | 11.30 | 11.32 | 10.84 | 10.94 | 189,839 | -0.32(-2.84%) |
Nov 23, 2009 | 10.87 | 11.32 | 10.86 | 11.26 | 201,961 | +0.64(+6.03%) |
Nov 20, 2009 | 10.49 | 10.75 | 10.42 | 10.62 | 100,601 | +0.11(+1.05%) |
Nov 19, 2009 | 10.40 | 10.67 | 10.40 | 10.51 | 308,402 | -0.07(-0.66%) |
Nov 18, 2009 | 10.52 | 10.61 | 10.42 | 10.58 | 456,746 | +0.11(+1.05%) |
Nov 17, 2009 | 10.50 | 10.54 | 10.40 | 10.47 | 211,350 | -0.08(-0.76%) |
Nov 16, 2009 | 10.38 | 10.55 | 10.31 | 10.55 | 439,759 | +0.49(+4.87%) |
Nov 13, 2009 | 9.660 | 10.14 | 9.800 | 10.06 | 84,346 | +0.23(+2.34%) |
Nov 12, 2009 | 9.960 | 10.00 | 9.830 | 9.830 | 241,012 | -0.29(-2.87%) |
Nov 11, 2009 | 10.35 | 10.38 | 10.05 | 10.12 | 213,520 | -0.05(-0.49%) |
Nov 10, 2009 | 10.25 | 10.28 | 10.08 | 10.17 | 148,249 | +0.10(+0.99%) |
Nov 09, 2009 | 10.54 | 10.65 | 9.920 | 10.07 | 705,171 | -0.23(-2.23%) |
Nov 06, 2009 | 10.00 | 10.57 | 9.920 | 10.30 | 481,614 | +0.39(+3.94%) |
Nov 05, 2009 | 9.790 | 9.990 | 9.730 | 9.910 | 684,261 | +0.03(+0.30%) |
Nov 04, 2009 | 9.200 | 9.960 | 9.200 | 9.880 | 309,794 | +0.72(+7.86%) |
Nov 03, 2009 | 8.300 | 9.180 | 7.810 | 9.160 | 356,117 | +0.84(+10.10%) |
Nov 02, 2009 | 8.300 | 8.460 | 8.250 | 8.320 | 169,956 | +0.02(+0.24%) |
Oct 30, 2009 | 8.620 | 8.620 | 8.200 | 8.300 | 69,335 | -0.20(-2.35%) |
Oct 29, 2009 | 8.440 | 8.600 | 8.440 | 8.500 | 424,539 | +0.19(+2.29%) |
Oct 28, 2009 | 8.470 | 8.590 | 8.280 | 8.310 | 168,432 | -0.34(-3.93%) |
Oct 27, 2009 | 8.380 | 8.740 | 8.180 | 8.650 | 524,990 | +0.29(+3.47%) |
Oct 26, 2009 | 8.550 | 8.570 | 8.340 | 8.360 | 245,575 | -0.20(-2.34%) |
Oct 23, 2009 | 8.450 | 8.560 | 8.480 | 8.560 | 170,192 | +0.18(+2.15%) |
Oct 22, 2009 | 8.350 | 8.480 | 8.300 | 8.380 | 106,025 | +0.09(+1.09%) |
Oct 21, 2009 | 8.100 | 8.390 | 8.100 | 8.290 | 88,566 | +0.04(+0.48%) |
Oct 20, 2009 | 8.260 | 8.260 | 8.180 | 8.250 | 140,008 | +0.00(+0.00%) |
Oct 19, 2009 | 7.960 | 8.250 | 7.950 | 8.250 | 203,706 | +0.30(+3.77%) |
Oct 16, 2009 | 7.980 | 7.990 | 7.930 | 7.950 | 193,505 | +0.05(+0.63%) |
Oct 15, 2009 | 7.820 | 7.970 | 7.780 | 7.900 | 154,781 | -0.07(-0.88%) |
Oct 14, 2009 | 7.990 | 8.050 | 7.890 | 7.970 | 193,483 | +0.05(+0.63%) |
Oct 13, 2009 | 7.970 | 8.080 | 7.880 | 7.920 | 175,814 | -0.05(-0.63%) |
Oct 09, 2009 | 7.830 | 7.970 | 7.730 | 7.970 | 80,629 | -0.03(-0.38%) |
Oct 08, 2009 | 7.970 | 8.030 | 7.940 | 8.000 | 331,660 | +0.07(+0.88%) |
Oct 07, 2009 | 7.720 | 7.950 | 7.720 | 7.930 | 145,191 | +0.21(+2.72%) |
Oct 06, 2009 | 7.490 | 7.910 | 7.490 | 7.720 | 387,559 | +0.38(+5.18%) |
Oct 05, 2009 | 7.300 | 7.430 | 7.210 | 7.340 | 71,867 | +0.11(+1.52%) |
Oct 02, 2009 | 7.110 | 7.300 | 7.050 | 7.230 | 108,806 | +0.05(+0.70%) |
Oct 01, 2009 | 7.360 | 7.370 | 7.120 | 7.180 | 169,750 | -0.11(-1.51%) |
Sep 30, 2009 | 7.500 | 7.500 | 7.260 | 7.290 | 168,704 | -0.02(-0.27%) |
Sep 29, 2009 | 7.440 | 7.570 | 7.280 | 7.310 | 317,019 | -0.05(-0.68%) |
Sep 28, 2009 | 7.490 | 7.760 | 7.340 | 7.360 | 324,780 | +0.13(+1.80%) |
Sep 25, 2009 | 7.260 | 7.320 | 7.150 | 7.230 | 115,301 | -0.04(-0.55%) |
Sep 24, 2009 | 7.760 | 7.810 | 7.000 | 7.270 | 1,575,370 | -0.49(-6.31%) |
Sep 23, 2009 | 7.700 | 7.850 | 7.700 | 7.760 | 449,602 | +0.11(+1.44%) |
Sep 22, 2009 | 7.500 | 7.650 | 7.360 | 7.650 | 448,392 | +0.45(+6.25%) |
Sep 21, 2009 | 6.950 | 7.270 | 6.950 | 7.200 | 99,831 | -0.03(-0.41%) |
Sep 18, 2009 | 7.490 | 7.490 | 7.130 | 7.230 | 385,441 | -0.15(-2.03%) |
Sep 17, 2009 | 7.610 | 7.750 | 7.180 | 7.380 | 134,044 | -0.34(-4.40%) |
Sep 16, 2009 | 7.920 | 8.010 | 7.710 | 7.720 | 248,737 | -0.03(-0.39%) |
Sep 15, 2009 | 7.480 | 7.750 | 7.470 | 7.750 | 210,791 | +0.32(+4.31%) |
Sep 14, 2009 | 7.510 | 7.540 | 7.380 | 7.430 | 76,231 | -0.07(-0.93%) |
Sep 11, 2009 | 7.460 | 7.630 | 7.390 | 7.500 | 252,375 | +0.13(+1.76%) |
Sep 10, 2009 | 7.470 | 7.630 | 7.330 | 7.370 | 213,384 | -0.06(-0.81%) |
Sep 09, 2009 | 7.400 | 7.610 | 7.400 | 7.430 | 516,011 | -0.05(-0.67%) |
Sep 08, 2009 | 7.500 | 7.580 | 7.350 | 7.480 | 461,891 | +0.15(+2.05%) |
Sep 04, 2009 | 7.100 | 7.390 | 7.090 | 7.330 | 227,036 | +0.15(+2.09%) |
Sep 03, 2009 | 6.870 | 7.220 | 6.840 | 7.180 | 270,468 | +0.45(+6.69%) |
Sep 02, 2009 | 6.550 | 6.950 | 6.550 | 6.730 | 350,823 | +0.22(+3.38%) |