Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.737 | 8.737 | 8.345 | 8.567 | 1,455,178 | -0.11(-1.28%) |
Nov 27, 2009 | 8.498 | 8.780 | 8.405 | 8.678 | 877,897 | -0.32(-3.60%) |
Nov 25, 2009 | 9.172 | 9.189 | 8.959 | 9.002 | 946,254 | -0.09(-1.03%) |
Nov 24, 2009 | 9.343 | 9.360 | 8.916 | 9.096 | 1,041,346 | -0.26(-2.83%) |
Nov 23, 2009 | 9.616 | 9.727 | 9.300 | 9.360 | 734,180 | +0.02(+0.18%) |
Nov 20, 2009 | 9.514 | 9.676 | 9.258 | 9.343 | 890,064 | -0.28(-2.93%) |
Nov 19, 2009 | 10.03 | 10.17 | 9.352 | 9.625 | 1,728,293 | -0.53(-5.21%) |
Nov 18, 2009 | 10.32 | 10.39 | 10.04 | 10.15 | 931,329 | -0.16(-1.57%) |
Nov 17, 2009 | 10.11 | 10.34 | 9.983 | 10.32 | 761,144 | +0.15(+1.43%) |
Nov 16, 2009 | 9.957 | 10.35 | 9.723 | 10.17 | 1,171,841 | +0.25(+2.49%) |
Nov 13, 2009 | 9.957 | 10.03 | 9.719 | 9.923 | 1,610,717 | -0.03(-0.26%) |
Nov 12, 2009 | 10.02 | 10.13 | 9.846 | 9.949 | 1,719,755 | -0.15(-1.44%) |
Nov 11, 2009 | 10.13 | 10.18 | 9.889 | 10.09 | 1,081,954 | +0.13(+1.28%) |
Nov 10, 2009 | 9.829 | 10.05 | 9.693 | 9.966 | 1,448,448 | +0.15(+1.48%) |
Nov 09, 2009 | 9.522 | 9.974 | 9.437 | 9.821 | 1,136,117 | +0.50(+5.40%) |
Nov 06, 2009 | 9.326 | 9.680 | 9.130 | 9.317 | 2,016,530 | -0.12(-1.27%) |
Nov 05, 2009 | 9.002 | 9.471 | 8.942 | 9.437 | 1,980,743 | +0.69(+7.90%) |
Nov 04, 2009 | 8.925 | 9.121 | 8.746 | 8.746 | 2,016,923 | -0.02(-0.19%) |
Nov 03, 2009 | 8.532 | 8.831 | 8.362 | 8.763 | 2,269,432 | +0.09(+1.08%) |
Nov 02, 2009 | 8.191 | 9.531 | 8.191 | 8.669 | 4,996,589 | +0.58(+7.17%) |
Oct 30, 2009 | 8.788 | 8.959 | 7.944 | 8.089 | 2,801,535 | -0.71(-8.05%) |
Oct 29, 2009 | 8.183 | 9.172 | 8.029 | 8.797 | 3,758,947 | +0.71(+8.76%) |
Oct 28, 2009 | 8.652 | 8.652 | 8.012 | 8.089 | 2,937,513 | -0.60(-6.88%) |
Oct 27, 2009 | 9.283 | 9.343 | 8.669 | 8.686 | 2,094,447 | -0.55(-6.00%) |
Oct 26, 2009 | 9.642 | 10.07 | 9.224 | 9.241 | 1,667,289 | -0.35(-3.65%) |
Oct 23, 2009 | 9.812 | 9.855 | 9.582 | 9.591 | 1,856,653 | -0.54(-5.31%) |
Oct 22, 2009 | 10.28 | 10.32 | 9.898 | 10.13 | 2,049,703 | -0.11(-1.08%) |
Oct 21, 2009 | 10.47 | 10.87 | 10.24 | 10.24 | 1,509,474 | -0.26(-2.44%) |
Oct 20, 2009 | 10.42 | 10.55 | 10.32 | 10.49 | 2,623,007 | -0.69(-6.18%) |
Oct 19, 2009 | 10.96 | 11.46 | 10.72 | 11.19 | 1,242,803 | +0.29(+2.66%) |
Oct 16, 2009 | 10.96 | 11.19 | 10.73 | 10.90 | 1,601,269 | -0.26(-2.30%) |
Oct 15, 2009 | 10.67 | 11.19 | 10.49 | 11.15 | 1,338,896 | +0.34(+3.16%) |
Oct 14, 2009 | 11.02 | 11.12 | 10.56 | 10.81 | 1,886,245 | +0.05(+0.48%) |
Oct 13, 2009 | 10.55 | 10.84 | 10.37 | 10.76 | 1,243,792 | +0.29(+2.77%) |
Oct 12, 2009 | 10.61 | 10.93 | 10.22 | 10.47 | 1,118,223 | +0.25(+2.42%) |
Oct 09, 2009 | 9.949 | 10.23 | 9.821 | 10.22 | 1,267,186 | +0.27(+2.74%) |
Oct 08, 2009 | 9.770 | 10.20 | 9.659 | 9.949 | 1,780,003 | +0.34(+3.55%) |
Oct 07, 2009 | 9.608 | 9.812 | 9.386 | 9.608 | 1,036,570 | -0.03(-0.35%) |
Oct 06, 2009 | 9.326 | 9.761 | 9.224 | 9.642 | 1,205,196 | +0.45(+4.92%) |
Oct 05, 2009 | 8.942 | 9.350 | 8.874 | 9.189 | 1,212,275 | +0.34(+3.86%) |
Oct 02, 2009 | 8.993 | 9.164 | 8.592 | 8.848 | 4,371,785 | -0.32(-3.53%) |
Oct 01, 2009 | 10.09 | 10.10 | 9.164 | 9.172 | 2,607,986 | -1.05(-10.27%) |
Sep 30, 2009 | 10.32 | 10.42 | 9.949 | 10.22 | 2,044,110 | -0.06(-0.58%) |
Sep 29, 2009 | 10.28 | 10.55 | 9.906 | 10.28 | 1,981,897 | +0.38(+3.88%) |
Sep 28, 2009 | 9.480 | 10.60 | 9.300 | 9.898 | 3,589,202 | +0.48(+5.07%) |
Sep 25, 2009 | 8.558 | 9.573 | 8.481 | 9.420 | 5,521,858 | +1.29(+15.84%) |
Sep 24, 2009 | 8.823 | 8.865 | 8.063 | 8.131 | 1,563,968 | -0.64(-7.30%) |
Sep 23, 2009 | 8.797 | 9.079 | 8.720 | 8.771 | 1,874,465 | +0.03(+0.29%) |
Sep 22, 2009 | 8.464 | 8.985 | 8.405 | 8.746 | 2,382,599 | +0.34(+4.06%) |
Sep 21, 2009 | 8.183 | 8.507 | 8.029 | 8.405 | 1,323,532 | +0.06(+0.72%) |
Sep 18, 2009 | 8.200 | 8.447 | 7.927 | 8.345 | 1,329,345 | +0.25(+3.06%) |
Sep 17, 2009 | 8.328 | 8.490 | 7.952 | 8.097 | 907,652 | +0.00(+0.00%) |
Sep 16, 2009 | 8.072 | 8.490 | 7.910 | 8.097 | 1,874,486 | +0.09(+1.07%) |
Sep 15, 2009 | 8.225 | 8.379 | 7.850 | 8.012 | 2,668,643 | -0.51(-6.01%) |
Sep 14, 2009 | 8.259 | 8.541 | 7.986 | 8.524 | 1,440,926 | +0.18(+2.15%) |
Sep 11, 2009 | 8.089 | 8.605 | 7.918 | 8.345 | 1,252,586 | +0.30(+3.71%) |
Sep 10, 2009 | 8.114 | 8.166 | 7.884 | 8.046 | 1,084,488 | -0.06(-0.74%) |
Sep 09, 2009 | 7.893 | 8.200 | 7.722 | 8.106 | 783,263 | +0.22(+2.81%) |
Sep 08, 2009 | 7.713 | 7.900 | 7.577 | 7.884 | 802,341 | +0.26(+3.36%) |
Sep 04, 2009 | 7.236 | 7.654 | 7.099 | 7.628 | 893,381 | +0.38(+5.30%) |
Sep 03, 2009 | 7.338 | 7.500 | 7.099 | 7.244 | 1,014,825 | -0.01(-0.12%) |
Sep 02, 2009 | 7.406 | 7.594 | 7.210 | 7.253 | 1,500,093 | -0.17(-2.30%) |