Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.158 | 9.319 | 8.945 | 9.319 | 407,802 | +0.34(+3.78%) |
Nov 27, 2009 | 8.876 | 9.094 | 8.714 | 8.979 | 101,037 | +0.01(+0.13%) |
Nov 25, 2009 | 9.279 | 9.279 | 8.950 | 8.968 | 77,904 | -0.27(-2.93%) |
Nov 24, 2009 | 9.209 | 9.273 | 9.094 | 9.238 | 102,463 | +0.01(+0.06%) |
Nov 23, 2009 | 9.209 | 9.273 | 9.146 | 9.232 | 111,025 | +0.05(+0.56%) |
Nov 20, 2009 | 9.158 | 9.388 | 9.054 | 9.181 | 98,851 | +0.02(+0.19%) |
Nov 19, 2009 | 9.290 | 9.405 | 9.140 | 9.163 | 85,468 | -0.18(-1.97%) |
Nov 18, 2009 | 9.480 | 9.509 | 9.279 | 9.348 | 46,399 | -0.10(-1.10%) |
Nov 17, 2009 | 9.526 | 9.630 | 9.232 | 9.451 | 80,246 | -0.09(-0.97%) |
Nov 16, 2009 | 9.716 | 9.739 | 9.457 | 9.543 | 96,229 | -0.02(-0.18%) |
Nov 13, 2009 | 9.371 | 9.589 | 9.083 | 9.561 | 106,610 | +0.09(+0.97%) |
Nov 12, 2009 | 9.762 | 9.906 | 9.468 | 9.468 | 162,654 | -0.35(-3.52%) |
Nov 11, 2009 | 9.871 | 9.981 | 9.756 | 9.814 | 53,598 | +0.04(+0.41%) |
Nov 10, 2009 | 10.04 | 10.14 | 9.727 | 9.774 | 86,530 | -0.34(-3.36%) |
Nov 09, 2009 | 10.14 | 10.18 | 10.02 | 10.11 | 95,785 | +0.07(+0.69%) |
Nov 06, 2009 | 10.30 | 10.41 | 9.940 | 10.04 | 83,477 | -0.26(-2.51%) |
Nov 05, 2009 | 10.35 | 10.35 | 10.22 | 10.30 | 149,127 | +0.10(+0.96%) |
Nov 04, 2009 | 11.08 | 11.09 | 10.19 | 10.21 | 101,954 | -0.85(-7.66%) |
Nov 03, 2009 | 11.06 | 11.06 | 10.68 | 11.05 | 52,436 | -0.10(-0.93%) |
Nov 02, 2009 | 11.08 | 11.15 | 10.87 | 11.15 | 113,751 | +0.09(+0.78%) |
Oct 30, 2009 | 10.90 | 11.15 | 10.88 | 11.07 | 109,703 | +0.09(+0.79%) |
Oct 29, 2009 | 10.79 | 11.08 | 10.50 | 10.98 | 182,063 | +0.20(+1.81%) |
Oct 28, 2009 | 11.47 | 11.68 | 10.75 | 10.79 | 101,162 | -0.70(-6.06%) |
Oct 27, 2009 | 11.57 | 11.81 | 11.44 | 11.48 | 22,846 | -0.08(-0.70%) |
Oct 26, 2009 | 11.61 | 11.89 | 11.32 | 11.56 | 56,686 | -0.07(-0.59%) |
Oct 23, 2009 | 11.34 | 11.63 | 11.20 | 11.63 | 104,803 | +0.29(+2.54%) |
Oct 22, 2009 | 12.23 | 12.57 | 11.21 | 11.34 | 157,801 | -0.93(-7.55%) |
Oct 21, 2009 | 12.27 | 12.38 | 12.23 | 12.27 | 77,060 | -0.03(-0.23%) |
Oct 20, 2009 | 12.28 | 12.39 | 12.23 | 12.30 | 149,260 | -0.02(-0.14%) |
Oct 19, 2009 | 12.40 | 12.48 | 12.24 | 12.32 | 170,958 | +0.01(+0.05%) |
Oct 16, 2009 | 12.33 | 12.45 | 12.11 | 12.31 | 77,817 | -0.09(-0.70%) |
Oct 15, 2009 | 12.33 | 12.44 | 12.19 | 12.40 | 50,384 | -0.13(-1.06%) |
Oct 14, 2009 | 12.44 | 12.55 | 12.32 | 12.53 | 44,893 | +0.20(+1.63%) |
Oct 13, 2009 | 12.32 | 12.38 | 12.24 | 12.33 | 48,963 | -0.01(-0.05%) |
Oct 12, 2009 | 12.33 | 12.43 | 12.27 | 12.33 | 198,052 | -0.06(-0.51%) |
Oct 09, 2009 | 12.29 | 12.40 | 12.20 | 12.40 | 28,000 | +0.10(+0.80%) |
Oct 08, 2009 | 12.24 | 12.32 | 12.19 | 12.30 | 82,365 | -0.01(-0.05%) |
Oct 07, 2009 | 12.23 | 12.32 | 12.14 | 12.31 | 40,108 | +0.01(+0.09%) |
Oct 06, 2009 | 12.32 | 12.58 | 12.12 | 12.29 | 40,122 | +0.03(+0.28%) |
Oct 05, 2009 | 12.28 | 12.32 | 12.14 | 12.26 | 54,983 | +0.03(+0.24%) |
Oct 02, 2009 | 12.35 | 12.40 | 12.22 | 12.23 | 63,150 | -0.13(-1.02%) |
Oct 01, 2009 | 12.49 | 12.58 | 12.12 | 12.36 | 121,968 | -0.12(-0.92%) |
Sep 30, 2009 | 12.55 | 12.60 | 12.24 | 12.47 | 189,692 | -0.03(-0.28%) |
Sep 29, 2009 | 12.66 | 12.66 | 12.46 | 12.51 | 19,032 | -0.11(-0.87%) |
Sep 28, 2009 | 12.23 | 12.69 | 12.23 | 12.62 | 58,678 | +0.48(+3.94%) |
Sep 25, 2009 | 12.19 | 12.21 | 11.94 | 12.14 | 45,938 | -0.10(-0.80%) |
Sep 24, 2009 | 12.49 | 12.57 | 12.20 | 12.24 | 92,875 | -0.14(-1.12%) |
Sep 23, 2009 | 12.47 | 12.57 | 12.32 | 12.38 | 64,775 | -0.10(-0.83%) |
Sep 22, 2009 | 12.58 | 12.58 | 12.29 | 12.48 | 68,708 | -0.01(-0.09%) |
Sep 21, 2009 | 12.48 | 12.66 | 12.32 | 12.49 | 75,254 | -0.07(-0.60%) |
Sep 18, 2009 | 12.65 | 12.66 | 12.43 | 12.57 | 349,212 | -0.07(-0.59%) |
Sep 17, 2009 | 12.66 | 12.69 | 12.47 | 12.64 | 47,231 | -0.01(-0.05%) |
Sep 16, 2009 | 12.67 | 12.70 | 12.47 | 12.65 | 92,541 | -0.01(-0.09%) |
Sep 15, 2009 | 12.52 | 12.75 | 12.49 | 12.66 | 50,125 | +0.06(+0.50%) |
Sep 14, 2009 | 12.54 | 12.61 | 12.40 | 12.59 | 21,068 | +0.05(+0.37%) |
Sep 11, 2009 | 12.81 | 12.81 | 12.42 | 12.55 | 70,821 | -0.35(-2.72%) |
Sep 10, 2009 | 12.38 | 12.90 | 12.36 | 12.90 | 73,124 | +0.31(+2.47%) |
Sep 09, 2009 | 12.36 | 12.66 | 12.23 | 12.59 | 54,561 | +0.18(+1.44%) |
Sep 08, 2009 | 12.19 | 12.48 | 12.19 | 12.41 | 76,509 | +0.31(+2.57%) |
Sep 04, 2009 | 12.06 | 12.19 | 11.86 | 12.10 | 51,679 | +0.01(+0.10%) |
Sep 03, 2009 | 11.94 | 12.09 | 11.80 | 12.09 | 87,063 | +0.12(+0.96%) |
Sep 02, 2009 | 12.12 | 12.40 | 11.92 | 11.97 | 46,758 | -0.19(-1.56%) |