Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.168 | 9.195 | 9.124 | 9.195 | 19,836 | -0.00(-0.05%) |
Nov 27, 2009 | 8.977 | 9.254 | 8.977 | 9.200 | 9,526 | -0.15(-1.65%) |
Nov 25, 2009 | 9.324 | 9.372 | 9.322 | 9.354 | 40,073 | +0.07(+0.81%) |
Nov 24, 2009 | 9.333 | 9.333 | 9.231 | 9.279 | 43,805 | -0.01(-0.07%) |
Nov 23, 2009 | 9.415 | 9.433 | 9.286 | 9.286 | 28,245 | +0.07(+0.79%) |
Nov 20, 2009 | 9.222 | 9.254 | 9.168 | 9.213 | 56,108 | -0.07(-0.73%) |
Nov 19, 2009 | 9.277 | 9.286 | 9.218 | 9.281 | 85,784 | -0.20(-2.06%) |
Nov 18, 2009 | 9.477 | 9.477 | 9.399 | 9.477 | 48,861 | +0.03(+0.36%) |
Nov 17, 2009 | 9.422 | 9.488 | 9.420 | 9.443 | 71,390 | -0.05(-0.55%) |
Nov 16, 2009 | 9.431 | 9.547 | 9.431 | 9.495 | 63,778 | +0.23(+2.45%) |
Nov 13, 2009 | 9.231 | 9.318 | 9.196 | 9.268 | 49,006 | +0.07(+0.76%) |
Nov 12, 2009 | 9.322 | 9.389 | 9.198 | 9.198 | 27,325 | -0.13(-1.36%) |
Nov 11, 2009 | 9.324 | 9.408 | 9.297 | 9.324 | 44,839 | +0.05(+0.51%) |
Nov 10, 2009 | 9.261 | 9.290 | 9.193 | 9.277 | 54,537 | -0.03(-0.29%) |
Nov 09, 2009 | 9.081 | 9.304 | 9.081 | 9.304 | 44,447 | +0.27(+3.00%) |
Nov 06, 2009 | 8.918 | 9.052 | 8.918 | 9.033 | 38,524 | +0.02(+0.20%) |
Nov 05, 2009 | 8.720 | 9.015 | 8.720 | 9.015 | 23,361 | +0.18(+2.08%) |
Nov 04, 2009 | 9.004 | 9.004 | 8.831 | 8.831 | 75,117 | -0.07(-0.76%) |
Nov 03, 2009 | 8.597 | 8.900 | 8.583 | 8.899 | 25,570 | +0.14(+1.58%) |
Nov 02, 2009 | 8.743 | 8.877 | 8.633 | 8.761 | 67,954 | +0.01(+0.13%) |
Oct 30, 2009 | 9.004 | 9.004 | 8.711 | 8.749 | 126,333 | -0.27(-3.05%) |
Oct 29, 2009 | 8.911 | 9.054 | 8.886 | 9.024 | 81,291 | +0.27(+3.04%) |
Oct 28, 2009 | 9.043 | 9.065 | 8.758 | 8.758 | 42,269 | -0.31(-3.41%) |
Oct 27, 2009 | 9.195 | 9.206 | 9.068 | 9.068 | 46,000 | -0.10(-1.06%) |
Oct 26, 2009 | 9.393 | 9.431 | 9.156 | 9.165 | 116,436 | -0.12(-1.32%) |
Oct 23, 2009 | 9.306 | 9.306 | 9.266 | 9.288 | 52,249 | -0.13(-1.40%) |
Oct 22, 2009 | 9.222 | 9.443 | 9.213 | 9.420 | 190,291 | +0.15(+1.57%) |
Oct 21, 2009 | 9.352 | 9.472 | 9.274 | 9.274 | 43,457 | -0.09(-0.96%) |
Oct 20, 2009 | 9.339 | 9.395 | 9.336 | 9.364 | 60,020 | -0.14(-1.49%) |
Oct 19, 2009 | 9.383 | 9.541 | 9.380 | 9.506 | 25,689 | +0.12(+1.31%) |
Oct 16, 2009 | 9.720 | 9.720 | 9.314 | 9.383 | 38,410 | -0.11(-1.15%) |
Oct 15, 2009 | 9.402 | 9.492 | 9.402 | 9.492 | 40,482 | +0.02(+0.17%) |
Oct 14, 2009 | 9.372 | 9.502 | 9.352 | 9.477 | 92,851 | +0.20(+2.16%) |
Oct 13, 2009 | 9.268 | 9.314 | 9.222 | 9.277 | 22,278 | -0.03(-0.34%) |
Oct 12, 2009 | 9.358 | 9.386 | 9.304 | 9.309 | 14,023 | +0.01(+0.14%) |
Oct 09, 2009 | 9.261 | 9.296 | 9.237 | 9.296 | 41,068 | +0.04(+0.43%) |
Oct 08, 2009 | 9.177 | 9.293 | 9.154 | 9.256 | 46,762 | +0.17(+1.90%) |
Oct 07, 2009 | 9.049 | 9.086 | 9.040 | 9.083 | 22,182 | -0.02(-0.26%) |
Oct 06, 2009 | 9.102 | 9.170 | 9.045 | 9.106 | 31,792 | +0.12(+1.31%) |
Oct 05, 2009 | 8.581 | 9.003 | 8.581 | 8.988 | 625,909 | +0.22(+2.46%) |
Oct 02, 2009 | 8.749 | 8.836 | 8.663 | 8.772 | 82,527 | -0.10(-1.10%) |
Oct 01, 2009 | 9.068 | 9.158 | 8.870 | 8.870 | 108,115 | -0.30(-3.25%) |
Sep 30, 2009 | 9.468 | 9.468 | 9.095 | 9.168 | 19,647 | -0.08(-0.84%) |
Sep 29, 2009 | 9.281 | 9.281 | 9.193 | 9.245 | 75,975 | +0.06(+0.69%) |
Sep 28, 2009 | 9.040 | 9.205 | 9.013 | 9.181 | 33,904 | +0.19(+2.07%) |
Sep 25, 2009 | 8.983 | 9.100 | 8.781 | 8.995 | 32,883 | -0.01(-0.15%) |
Sep 24, 2009 | 9.220 | 10.14 | 8.986 | 9.008 | 52,134 | -0.22(-2.44%) |
Sep 23, 2009 | 9.329 | 9.372 | 9.233 | 9.233 | 85,018 | -0.14(-1.53%) |
Sep 22, 2009 | 9.295 | 9.392 | 9.295 | 9.377 | 32,122 | +0.12(+1.35%) |
Sep 21, 2009 | 9.236 | 9.256 | 9.177 | 9.252 | 18,362 | -0.19(-2.04%) |
Sep 18, 2009 | 9.458 | 9.458 | 9.342 | 9.444 | 35,576 | +0.06(+0.60%) |
Sep 17, 2009 | 9.492 | 9.515 | 9.331 | 9.388 | 23,928 | +0.05(+0.49%) |
Sep 16, 2009 | 9.354 | 9.463 | 9.250 | 9.342 | 55,584 | +0.14(+1.53%) |
Sep 15, 2009 | 9.072 | 9.229 | 8.781 | 9.202 | 32,747 | +0.13(+1.45%) |
Sep 14, 2009 | 9.397 | 9.397 | 8.854 | 9.070 | 30,758 | +0.13(+1.45%) |
Sep 11, 2009 | 8.922 | 9.386 | 8.895 | 8.940 | 50,960 | +0.02(+0.20%) |
Sep 10, 2009 | 8.831 | 8.936 | 8.781 | 8.922 | 74,435 | +0.12(+1.32%) |
Sep 09, 2009 | 8.686 | 8.822 | 8.674 | 8.806 | 82,013 | +0.12(+1.36%) |
Sep 08, 2009 | 8.640 | 8.689 | 8.631 | 8.688 | 34,868 | +0.14(+1.68%) |
Sep 04, 2009 | 8.445 | 8.545 | 8.445 | 8.545 | 53,877 | +0.08(+0.89%) |
Sep 03, 2009 | 8.424 | 8.472 | 8.322 | 8.470 | 24,663 | +0.11(+1.28%) |
Sep 02, 2009 | 8.383 | 8.420 | 8.113 | 8.363 | 42,155 | -0.05(-0.65%) |