Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.860 | 9.030 | 8.590 | 9.030 | 5,964 | +0.40(+4.63%) |
Nov 27, 2009 | 8.690 | 8.800 | 8.400 | 8.630 | 750 | -0.21(-2.38%) |
Nov 25, 2009 | 8.768 | 8.840 | 8.510 | 8.840 | 3,991 | +0.05(+0.57%) |
Nov 24, 2009 | 8.550 | 9.000 | 8.550 | 8.790 | 12,570 | +0.22(+2.57%) |
Nov 23, 2009 | 8.710 | 9.140 | 8.170 | 8.570 | 11,653 | -0.13(-1.49%) |
Nov 20, 2009 | 9.100 | 9.178 | 8.660 | 8.700 | 6,005 | -0.14(-1.58%) |
Nov 19, 2009 | 8.560 | 9.000 | 8.560 | 8.840 | 6,478 | +0.28(+3.27%) |
Nov 18, 2009 | 8.980 | 8.980 | 8.210 | 8.560 | 15,772 | -0.61(-6.65%) |
Nov 17, 2009 | 8.000 | 9.440 | 8.000 | 9.170 | 15,210 | +1.21(+15.20%) |
Nov 16, 2009 | 9.380 | 9.380 | 7.750 | 7.960 | 28,869 | -1.57(-16.47%) |
Nov 13, 2009 | 8.948 | 9.530 | 8.280 | 9.530 | 22,088 | +0.93(+10.81%) |
Nov 12, 2009 | 8.180 | 8.600 | 8.180 | 8.600 | 600 | +0.09(+1.06%) |
Nov 11, 2009 | 8.510 | 8.510 | 8.510 | 8.510 | 500 | -0.59(-6.48%) |
Nov 10, 2009 | 8.250 | 9.130 | 8.250 | 9.100 | 5,428 | +0.10(+1.11%) |
Nov 09, 2009 | 9.000 | 9.070 | 9.000 | 9.000 | 6,634 | +0.11(+1.24%) |
Nov 06, 2009 | 8.860 | 8.990 | 8.000 | 8.890 | 24,175 | +0.05(+0.57%) |
Nov 05, 2009 | 8.750 | 8.840 | 8.700 | 8.840 | 900 | -0.04(-0.43%) |
Nov 04, 2009 | 8.990 | 8.990 | 8.870 | 8.878 | 11,930 | +0.02(+0.20%) |
Nov 03, 2009 | 8.690 | 8.900 | 8.570 | 8.860 | 7,769 | +0.09(+1.03%) |
Nov 02, 2009 | 9.350 | 9.500 | 8.160 | 8.770 | 22,907 | -0.27(-2.99%) |
Oct 30, 2009 | 9.250 | 9.500 | 9.040 | 9.040 | 31,182 | -0.36(-3.83%) |
Oct 29, 2009 | 9.780 | 9.900 | 9.270 | 9.400 | 4,330 | -0.30(-3.09%) |
Oct 28, 2009 | 9.560 | 9.700 | 9.450 | 9.700 | 16,508 | -0.05(-0.51%) |
Oct 27, 2009 | 9.720 | 9.750 | 9.600 | 9.750 | 9,423 | +0.05(+0.52%) |
Oct 26, 2009 | 9.710 | 9.800 | 9.700 | 9.700 | 2,200 | -0.05(-0.51%) |
Oct 23, 2009 | 9.690 | 9.848 | 9.650 | 9.750 | 25,358 | +0.00(+0.00%) |
Oct 22, 2009 | 9.850 | 9.890 | 9.740 | 9.750 | 6,947 | -0.05(-0.51%) |
Oct 21, 2009 | 9.900 | 9.900 | 9.800 | 9.800 | 800 | -0.05(-0.51%) |
Oct 20, 2009 | 9.800 | 9.850 | 9.700 | 9.850 | 6,557 | +0.07(+0.76%) |
Oct 19, 2009 | 9.600 | 9.850 | 9.600 | 9.776 | 3,331 | -0.05(-0.56%) |
Oct 16, 2009 | 9.650 | 9.850 | 9.650 | 9.831 | 5,350 | +0.03(+0.26%) |
Oct 15, 2009 | 9.850 | 9.850 | 9.700 | 9.805 | 9,901 | -0.04(-0.36%) |
Oct 14, 2009 | 9.800 | 9.840 | 9.700 | 9.840 | 500 | +0.09(+0.92%) |
Oct 13, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 380 | +0.05(+0.52%) |
Oct 12, 2009 | 9.750 | 9.950 | 9.644 | 9.700 | 6,844 | +0.03(+0.31%) |
Oct 09, 2009 | 9.750 | 9.980 | 9.660 | 9.670 | 4,416 | -0.16(-1.63%) |
Oct 08, 2009 | 9.530 | 9.870 | 9.520 | 9.830 | 2,485 | +0.08(+0.82%) |
Oct 07, 2009 | 9.410 | 9.750 | 9.350 | 9.750 | 5,024 | +0.02(+0.25%) |
Oct 06, 2009 | 9.702 | 9.840 | 9.650 | 9.726 | 2,290 | -0.07(-0.76%) |
Oct 05, 2009 | 9.530 | 9.840 | 9.530 | 9.800 | 2,093 | +0.53(+5.72%) |
Oct 02, 2009 | 9.350 | 9.890 | 9.270 | 9.270 | 2,600 | -0.43(-4.43%) |
Oct 01, 2009 | 9.980 | 9.980 | 9.360 | 9.700 | 6,611 | +0.21(+2.21%) |
Sep 30, 2009 | 10.01 | 10.01 | 9.490 | 9.490 | 863 | -0.63(-6.23%) |
Sep 29, 2009 | 9.885 | 10.28 | 9.880 | 10.12 | 5,300 | +0.12(+1.20%) |
Sep 28, 2009 | 9.430 | 10.13 | 9.430 | 10.00 | 5,141 | +0.44(+4.60%) |
Sep 25, 2009 | 9.400 | 9.950 | 9.350 | 9.560 | 2,477 | -0.33(-3.34%) |
Sep 24, 2009 | 10.08 | 10.08 | 9.470 | 9.890 | 6,224 | +0.03(+0.30%) |
Sep 23, 2009 | 9.600 | 9.985 | 9.600 | 9.860 | 500 | +0.06(+0.61%) |
Sep 22, 2009 | 9.550 | 10.32 | 9.420 | 9.800 | 6,712 | +0.06(+0.62%) |
Sep 21, 2009 | 9.320 | 9.912 | 9.010 | 9.740 | 7,069 | +0.47(+5.07%) |
Sep 18, 2009 | 10.49 | 10.49 | 9.270 | 9.270 | 11,372 | -0.57(-5.79%) |
Sep 17, 2009 | 9.710 | 10.46 | 9.710 | 9.840 | 4,895 | -0.06(-0.61%) |
Sep 16, 2009 | 9.990 | 10.05 | 9.630 | 9.900 | 5,864 | -0.04(-0.40%) |
Sep 15, 2009 | 9.450 | 9.960 | 9.450 | 9.940 | 700 | +0.35(+3.65%) |
Sep 14, 2009 | 9.500 | 9.850 | 9.490 | 9.590 | 6,226 | -0.06(-0.62%) |
Sep 11, 2009 | 9.350 | 9.910 | 9.350 | 9.650 | 2,430 | +0.14(+1.47%) |
Sep 10, 2009 | 9.290 | 9.770 | 9.250 | 9.510 | 11,580 | -0.37(-3.74%) |
Sep 09, 2009 | 9.950 | 9.960 | 9.442 | 9.880 | 1,347 | +0.07(+0.69%) |
Sep 08, 2009 | 9.670 | 9.812 | 9.382 | 9.812 | 3,842 | +0.23(+2.42%) |
Sep 04, 2009 | 9.370 | 10.00 | 9.370 | 9.580 | 40,965 | +0.30(+3.23%) |
Sep 03, 2009 | 9.370 | 9.600 | 9.280 | 9.280 | 11,305 | -0.43(-4.43%) |
Sep 02, 2009 | 9.175 | 9.710 | 8.980 | 9.710 | 18,527 | -0.28(-2.80%) |