Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.119 | 9.211 | 8.863 | 8.951 | 906,893 | +0.08(+0.94%) |
Nov 27, 2009 | 8.784 | 9.054 | 8.784 | 8.868 | 239,187 | -0.18(-1.95%) |
Nov 25, 2009 | 9.109 | 9.109 | 8.993 | 9.044 | 349,115 | -0.02(-0.20%) |
Nov 24, 2009 | 9.035 | 9.109 | 8.826 | 9.063 | 673,360 | -0.01(-0.10%) |
Nov 23, 2009 | 9.007 | 9.177 | 8.961 | 9.072 | 450,039 | +0.18(+1.98%) |
Nov 20, 2009 | 8.757 | 8.998 | 8.757 | 8.896 | 309,115 | +0.05(+0.52%) |
Nov 19, 2009 | 8.914 | 8.914 | 8.664 | 8.849 | 523,763 | -0.15(-1.65%) |
Nov 18, 2009 | 9.063 | 9.184 | 8.942 | 8.998 | 330,456 | -0.04(-0.41%) |
Nov 17, 2009 | 8.989 | 9.119 | 8.951 | 9.035 | 270,415 | -0.03(-0.31%) |
Nov 16, 2009 | 8.877 | 9.193 | 8.775 | 9.063 | 956,572 | +0.33(+3.83%) |
Nov 13, 2009 | 8.701 | 8.868 | 8.645 | 8.729 | 625,310 | -0.07(-0.84%) |
Nov 12, 2009 | 8.961 | 9.082 | 8.775 | 8.803 | 498,776 | -0.20(-2.27%) |
Nov 11, 2009 | 9.109 | 9.165 | 8.905 | 9.007 | 733,340 | +0.00(+0.00%) |
Nov 10, 2009 | 9.193 | 9.304 | 8.942 | 9.007 | 827,903 | -0.27(-2.90%) |
Nov 09, 2009 | 9.314 | 9.462 | 9.202 | 9.277 | 506,589 | +0.02(+0.20%) |
Nov 06, 2009 | 9.137 | 9.341 | 9.063 | 9.258 | 593,218 | +0.04(+0.40%) |
Nov 05, 2009 | 8.896 | 9.230 | 8.831 | 9.221 | 599,473 | +0.39(+4.42%) |
Nov 04, 2009 | 8.979 | 8.979 | 8.794 | 8.831 | 696,222 | -0.09(-1.04%) |
Nov 03, 2009 | 8.626 | 8.970 | 8.580 | 8.924 | 847,137 | +0.25(+2.89%) |
Nov 02, 2009 | 8.710 | 8.738 | 8.404 | 8.673 | 1,319,430 | -0.01(-0.11%) |
Oct 30, 2009 | 8.877 | 8.961 | 8.682 | 8.682 | 826,279 | -0.28(-3.11%) |
Oct 29, 2009 | 8.831 | 9.072 | 8.746 | 8.961 | 1,159,125 | +0.25(+2.88%) |
Oct 28, 2009 | 9.100 | 9.137 | 8.664 | 8.710 | 1,406,380 | -0.36(-3.99%) |
Oct 27, 2009 | 9.174 | 9.341 | 9.054 | 9.072 | 840,074 | -0.09(-1.01%) |
Oct 26, 2009 | 9.267 | 9.472 | 8.951 | 9.165 | 1,194,264 | -0.12(-1.30%) |
Oct 23, 2009 | 9.351 | 9.518 | 9.267 | 9.286 | 437,920 | -0.16(-1.67%) |
Oct 22, 2009 | 9.351 | 9.574 | 9.184 | 9.444 | 781,665 | +0.14(+1.50%) |
Oct 21, 2009 | 10.09 | 10.20 | 9.267 | 9.304 | 2,334,013 | -1.07(-10.30%) |
Oct 20, 2009 | 10.30 | 10.49 | 10.19 | 10.37 | 1,306,639 | -0.06(-0.53%) |
Oct 19, 2009 | 10.32 | 10.47 | 10.25 | 10.43 | 499,738 | +0.18(+1.72%) |
Oct 16, 2009 | 9.917 | 10.36 | 9.869 | 10.25 | 1,150,358 | +0.28(+2.79%) |
Oct 15, 2009 | 9.992 | 10.01 | 9.936 | 9.973 | 665,530 | -0.05(-0.46%) |
Oct 14, 2009 | 10.20 | 10.20 | 9.954 | 10.02 | 489,925 | -0.05(-0.46%) |
Oct 13, 2009 | 10.07 | 10.11 | 9.861 | 10.07 | 558,103 | +0.00(+0.00%) |
Oct 12, 2009 | 9.992 | 10.14 | 9.954 | 10.07 | 295,173 | +0.08(+0.84%) |
Oct 09, 2009 | 10.05 | 10.22 | 9.917 | 9.982 | 1,056,747 | -0.04(-0.37%) |
Oct 08, 2009 | 10.01 | 10.21 | 9.996 | 10.02 | 670,445 | +0.13(+1.31%) |
Oct 07, 2009 | 9.954 | 10.13 | 9.759 | 9.889 | 522,478 | -0.14(-1.39%) |
Oct 06, 2009 | 9.880 | 10.15 | 9.834 | 10.03 | 708,258 | +0.19(+1.89%) |
Oct 05, 2009 | 9.852 | 9.954 | 9.741 | 9.843 | 544,012 | +0.07(+0.66%) |
Oct 02, 2009 | 9.704 | 9.978 | 9.657 | 9.778 | 469,150 | +0.01(+0.09%) |
Oct 01, 2009 | 10.20 | 10.26 | 9.694 | 9.769 | 724,422 | -0.50(-4.88%) |
Sep 30, 2009 | 10.27 | 10.36 | 9.936 | 10.27 | 727,906 | -0.03(-0.27%) |
Sep 29, 2009 | 10.15 | 10.38 | 9.917 | 10.30 | 819,047 | +0.19(+1.84%) |
Sep 28, 2009 | 10.08 | 10.21 | 9.861 | 10.11 | 532,436 | +0.12(+1.21%) |
Sep 25, 2009 | 9.834 | 10.17 | 9.815 | 9.992 | 1,154,645 | -0.19(-1.91%) |
Sep 24, 2009 | 10.54 | 10.61 | 10.11 | 10.19 | 471,427 | -0.33(-3.18%) |
Sep 23, 2009 | 10.72 | 10.79 | 10.50 | 10.52 | 695,808 | -0.15(-1.39%) |
Sep 22, 2009 | 10.75 | 10.99 | 10.67 | 10.67 | 936,779 | +0.00(+0.00%) |
Sep 21, 2009 | 10.47 | 10.70 | 10.31 | 10.67 | 803,213 | +0.04(+0.35%) |
Sep 18, 2009 | 10.57 | 10.76 | 10.36 | 10.63 | 1,330,940 | -0.26(-2.39%) |
Sep 17, 2009 | 11.20 | 11.73 | 10.73 | 10.89 | 2,131,203 | -0.27(-2.41%) |
Sep 16, 2009 | 10.91 | 11.19 | 10.86 | 11.16 | 633,034 | +0.31(+2.82%) |
Sep 15, 2009 | 10.72 | 10.90 | 10.67 | 10.86 | 872,382 | +0.08(+0.78%) |
Sep 14, 2009 | 10.50 | 10.82 | 10.46 | 10.77 | 579,159 | +0.24(+2.29%) |
Sep 11, 2009 | 10.63 | 10.63 | 10.49 | 10.53 | 360,562 | -0.06(-0.53%) |
Sep 10, 2009 | 10.53 | 10.63 | 10.39 | 10.59 | 946,974 | +0.06(+0.53%) |
Sep 09, 2009 | 10.60 | 10.64 | 10.29 | 10.53 | 1,086,853 | -0.05(-0.44%) |
Sep 08, 2009 | 10.76 | 10.82 | 10.40 | 10.58 | 539,335 | -0.06(-0.52%) |
Sep 04, 2009 | 10.50 | 10.64 | 10.35 | 10.63 | 547,365 | +0.14(+1.33%) |
Sep 03, 2009 | 10.37 | 10.57 | 10.21 | 10.49 | 563,456 | +0.23(+2.26%) |
Sep 02, 2009 | 10.21 | 10.34 | 10.11 | 10.26 | 785,069 | -0.01(-0.09%) |