Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.693 | 8.693 | 8.303 | 8.524 | 1,462,507 | -0.11(-1.28%) |
Nov 27, 2009 | 8.456 | 8.736 | 8.362 | 8.634 | 882,319 | -0.32(-3.60%) |
Nov 25, 2009 | 9.126 | 9.143 | 8.914 | 8.957 | 951,020 | -0.09(-1.03%) |
Nov 24, 2009 | 9.296 | 9.313 | 8.872 | 9.050 | 1,046,591 | -0.26(-2.83%) |
Nov 23, 2009 | 9.568 | 9.678 | 9.254 | 9.313 | 737,877 | +0.02(+0.18%) |
Nov 20, 2009 | 9.466 | 9.627 | 9.211 | 9.296 | 894,547 | -0.28(-2.93%) |
Nov 19, 2009 | 9.975 | 10.12 | 9.305 | 9.576 | 1,736,998 | -0.53(-5.21%) |
Nov 18, 2009 | 10.27 | 10.34 | 9.992 | 10.10 | 936,019 | -0.16(-1.57%) |
Nov 17, 2009 | 10.06 | 10.29 | 9.933 | 10.26 | 764,977 | +0.14(+1.43%) |
Nov 16, 2009 | 9.908 | 10.30 | 9.674 | 10.12 | 1,177,743 | +0.25(+2.49%) |
Nov 13, 2009 | 9.908 | 9.975 | 9.670 | 9.874 | 1,618,829 | -0.03(-0.26%) |
Nov 12, 2009 | 9.967 | 10.08 | 9.797 | 9.899 | 1,728,417 | -0.14(-1.44%) |
Nov 11, 2009 | 10.08 | 10.13 | 9.840 | 10.04 | 1,087,403 | +0.13(+1.28%) |
Nov 10, 2009 | 9.780 | 10.00 | 9.644 | 9.916 | 1,455,743 | +0.14(+1.48%) |
Nov 09, 2009 | 9.475 | 9.924 | 9.390 | 9.772 | 1,141,839 | +0.50(+5.40%) |
Nov 06, 2009 | 9.279 | 9.632 | 9.084 | 9.271 | 2,026,686 | -0.12(-1.27%) |
Nov 05, 2009 | 8.957 | 9.424 | 8.897 | 9.390 | 1,990,719 | +0.69(+7.90%) |
Nov 04, 2009 | 8.880 | 9.076 | 8.702 | 8.702 | 2,027,082 | -0.02(-0.19%) |
Nov 03, 2009 | 8.490 | 8.787 | 8.320 | 8.719 | 2,280,863 | +0.09(+1.08%) |
Nov 02, 2009 | 8.150 | 9.483 | 8.150 | 8.626 | 5,021,755 | +0.58(+7.17%) |
Oct 30, 2009 | 8.744 | 8.914 | 7.904 | 8.048 | 2,815,646 | -0.70(-8.05%) |
Oct 29, 2009 | 8.142 | 9.126 | 7.989 | 8.753 | 3,777,879 | +0.70(+8.76%) |
Oct 28, 2009 | 8.609 | 8.609 | 7.972 | 8.048 | 2,952,308 | -0.59(-6.88%) |
Oct 27, 2009 | 9.237 | 9.296 | 8.626 | 8.643 | 2,104,996 | -0.55(-6.00%) |
Oct 26, 2009 | 9.593 | 10.02 | 9.177 | 9.194 | 1,675,686 | -0.35(-3.65%) |
Oct 23, 2009 | 9.763 | 9.806 | 9.534 | 9.542 | 1,866,005 | -0.53(-5.31%) |
Oct 22, 2009 | 10.23 | 10.26 | 9.848 | 10.08 | 2,060,026 | -0.11(-1.08%) |
Oct 21, 2009 | 10.42 | 10.82 | 10.19 | 10.19 | 1,517,077 | -0.25(-2.44%) |
Oct 20, 2009 | 10.37 | 10.50 | 10.27 | 10.44 | 2,636,218 | -0.69(-6.18%) |
Oct 19, 2009 | 10.91 | 11.40 | 10.66 | 11.13 | 1,249,062 | +0.29(+2.66%) |
Oct 16, 2009 | 10.91 | 11.14 | 10.67 | 10.84 | 1,609,334 | -0.25(-2.30%) |
Oct 15, 2009 | 10.62 | 11.14 | 10.44 | 11.10 | 1,345,639 | +0.34(+3.16%) |
Oct 14, 2009 | 10.97 | 11.06 | 10.51 | 10.76 | 1,895,745 | +0.05(+0.48%) |
Oct 13, 2009 | 10.49 | 10.78 | 10.31 | 10.71 | 1,250,057 | +0.29(+2.77%) |
Oct 12, 2009 | 10.56 | 10.88 | 10.17 | 10.42 | 1,123,855 | +0.25(+2.42%) |
Oct 09, 2009 | 9.899 | 10.18 | 9.772 | 10.17 | 1,273,568 | +0.27(+2.74%) |
Oct 08, 2009 | 9.721 | 10.15 | 9.610 | 9.899 | 1,788,968 | +0.34(+3.55%) |
Oct 07, 2009 | 9.559 | 9.763 | 9.339 | 9.559 | 1,041,791 | -0.03(-0.35%) |
Oct 06, 2009 | 9.279 | 9.712 | 9.177 | 9.593 | 1,211,266 | +0.45(+4.92%) |
Oct 05, 2009 | 8.897 | 9.303 | 8.829 | 9.143 | 1,218,381 | +0.34(+3.86%) |
Oct 02, 2009 | 8.948 | 9.118 | 8.549 | 8.804 | 4,393,804 | -0.32(-3.53%) |
Oct 01, 2009 | 10.04 | 10.05 | 9.118 | 9.126 | 2,621,121 | -1.04(-10.27%) |
Sep 30, 2009 | 10.27 | 10.37 | 9.899 | 10.17 | 2,054,405 | -0.06(-0.58%) |
Sep 29, 2009 | 10.23 | 10.50 | 9.857 | 10.23 | 1,991,879 | +0.38(+3.88%) |
Sep 28, 2009 | 9.432 | 10.54 | 9.254 | 9.848 | 3,607,279 | +0.48(+5.07%) |
Sep 25, 2009 | 8.515 | 9.525 | 8.439 | 9.373 | 5,549,670 | +1.28(+15.84%) |
Sep 24, 2009 | 8.778 | 8.821 | 8.023 | 8.091 | 1,571,846 | -0.64(-7.30%) |
Sep 23, 2009 | 8.753 | 9.033 | 8.677 | 8.727 | 1,883,906 | +0.03(+0.29%) |
Sep 22, 2009 | 8.422 | 8.940 | 8.362 | 8.702 | 2,394,599 | +0.34(+4.06%) |
Sep 21, 2009 | 8.142 | 8.464 | 7.989 | 8.362 | 1,330,198 | +0.06(+0.72%) |
Sep 18, 2009 | 8.159 | 8.405 | 7.887 | 8.303 | 1,336,040 | +0.25(+3.06%) |
Sep 17, 2009 | 8.286 | 8.447 | 7.912 | 8.057 | 912,223 | +0.00(+0.00%) |
Sep 16, 2009 | 8.031 | 8.447 | 7.870 | 8.057 | 1,883,927 | +0.08(+1.06%) |
Sep 15, 2009 | 8.184 | 8.337 | 7.811 | 7.972 | 2,682,084 | -0.51(-6.01%) |
Sep 14, 2009 | 8.218 | 8.498 | 7.946 | 8.481 | 1,448,183 | +0.18(+2.15%) |
Sep 11, 2009 | 8.048 | 8.562 | 7.878 | 8.303 | 1,258,894 | +0.30(+3.71%) |
Sep 10, 2009 | 8.074 | 8.125 | 7.845 | 8.006 | 1,089,950 | -0.06(-0.74%) |
Sep 09, 2009 | 7.853 | 8.159 | 7.683 | 8.065 | 787,208 | +0.22(+2.81%) |
Sep 08, 2009 | 7.675 | 7.860 | 7.539 | 7.845 | 806,383 | +0.25(+3.36%) |
Sep 04, 2009 | 7.199 | 7.615 | 7.063 | 7.590 | 897,880 | +0.38(+5.30%) |
Sep 03, 2009 | 7.301 | 7.462 | 7.063 | 7.208 | 1,019,936 | -0.01(-0.12%) |
Sep 02, 2009 | 7.369 | 7.556 | 7.174 | 7.216 | 1,507,648 | -0.17(-2.30%) |