Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.696 | 8.696 | 8.306 | 8.527 | 1,462,006 | -0.11(-1.28%) |
Nov 27, 2009 | 8.459 | 8.739 | 8.365 | 8.637 | 882,016 | -0.32(-3.60%) |
Nov 25, 2009 | 9.130 | 9.147 | 8.917 | 8.960 | 950,693 | -0.09(-1.03%) |
Nov 24, 2009 | 9.299 | 9.316 | 8.875 | 9.053 | 1,046,231 | -0.26(-2.83%) |
Nov 23, 2009 | 9.571 | 9.682 | 9.257 | 9.316 | 737,624 | +0.02(+0.18%) |
Nov 20, 2009 | 9.469 | 9.631 | 9.215 | 9.299 | 894,240 | -0.28(-2.93%) |
Nov 19, 2009 | 9.979 | 10.12 | 9.308 | 9.580 | 1,736,402 | -0.53(-5.21%) |
Nov 18, 2009 | 10.28 | 10.34 | 9.996 | 10.11 | 935,698 | -0.16(-1.57%) |
Nov 17, 2009 | 10.06 | 10.29 | 9.936 | 10.27 | 764,715 | +0.14(+1.43%) |
Nov 16, 2009 | 9.911 | 10.30 | 9.677 | 10.12 | 1,177,339 | +0.25(+2.49%) |
Nov 13, 2009 | 9.911 | 9.979 | 9.673 | 9.877 | 1,618,274 | -0.03(-0.26%) |
Nov 12, 2009 | 9.970 | 10.08 | 9.801 | 9.902 | 1,727,824 | -0.14(-1.44%) |
Nov 11, 2009 | 10.08 | 10.13 | 9.843 | 10.05 | 1,087,030 | +0.13(+1.28%) |
Nov 10, 2009 | 9.784 | 10.00 | 9.648 | 9.919 | 1,455,243 | +0.14(+1.48%) |
Nov 09, 2009 | 9.478 | 9.928 | 9.393 | 9.775 | 1,141,447 | +0.50(+5.40%) |
Nov 06, 2009 | 9.282 | 9.635 | 9.087 | 9.274 | 2,025,991 | -0.12(-1.27%) |
Nov 05, 2009 | 8.960 | 9.427 | 8.900 | 9.393 | 1,990,036 | +0.69(+7.90%) |
Nov 04, 2009 | 8.883 | 9.079 | 8.705 | 8.705 | 2,026,386 | -0.02(-0.19%) |
Nov 03, 2009 | 8.493 | 8.790 | 8.323 | 8.722 | 2,280,080 | +0.09(+1.08%) |
Nov 02, 2009 | 8.153 | 9.486 | 8.153 | 8.629 | 5,020,032 | +0.58(+7.17%) |
Oct 30, 2009 | 8.747 | 8.917 | 7.907 | 8.051 | 2,814,679 | -0.70(-8.05%) |
Oct 29, 2009 | 8.144 | 9.130 | 7.992 | 8.756 | 3,776,583 | +0.70(+8.76%) |
Oct 28, 2009 | 8.612 | 8.612 | 7.975 | 8.051 | 2,951,295 | -0.59(-6.88%) |
Oct 27, 2009 | 9.240 | 9.299 | 8.629 | 8.646 | 2,104,274 | -0.55(-6.00%) |
Oct 26, 2009 | 9.597 | 10.02 | 9.181 | 9.198 | 1,675,111 | -0.35(-3.65%) |
Oct 23, 2009 | 9.767 | 9.809 | 9.537 | 9.546 | 1,865,364 | -0.54(-5.31%) |
Oct 22, 2009 | 10.23 | 10.27 | 9.851 | 10.08 | 2,059,319 | -0.11(-1.08%) |
Oct 21, 2009 | 10.42 | 10.82 | 10.19 | 10.19 | 1,516,556 | -0.25(-2.44%) |
Oct 20, 2009 | 10.37 | 10.51 | 10.28 | 10.45 | 2,635,314 | -0.69(-6.18%) |
Oct 19, 2009 | 10.91 | 11.41 | 10.67 | 11.13 | 1,248,634 | +0.29(+2.66%) |
Oct 16, 2009 | 10.91 | 11.14 | 10.68 | 10.85 | 1,608,782 | -0.25(-2.30%) |
Oct 15, 2009 | 10.62 | 11.14 | 10.45 | 11.10 | 1,345,177 | +0.34(+3.16%) |
Oct 14, 2009 | 10.97 | 11.07 | 10.51 | 10.76 | 1,895,095 | +0.05(+0.48%) |
Oct 13, 2009 | 10.50 | 10.79 | 10.32 | 10.71 | 1,249,628 | +0.29(+2.77%) |
Oct 12, 2009 | 10.56 | 10.88 | 10.17 | 10.42 | 1,123,469 | +0.25(+2.42%) |
Oct 09, 2009 | 9.902 | 10.18 | 9.775 | 10.17 | 1,273,131 | +0.27(+2.74%) |
Oct 08, 2009 | 9.724 | 10.15 | 9.614 | 9.902 | 1,788,354 | +0.34(+3.55%) |
Oct 07, 2009 | 9.563 | 9.767 | 9.342 | 9.563 | 1,041,433 | -0.03(-0.35%) |
Oct 06, 2009 | 9.282 | 9.716 | 9.181 | 9.597 | 1,210,851 | +0.45(+4.92%) |
Oct 05, 2009 | 8.900 | 9.306 | 8.832 | 9.147 | 1,217,963 | +0.34(+3.86%) |
Oct 02, 2009 | 8.951 | 9.121 | 8.552 | 8.807 | 4,392,296 | -0.32(-3.53%) |
Oct 01, 2009 | 10.05 | 10.06 | 9.121 | 9.130 | 2,620,222 | -1.04(-10.27%) |
Sep 30, 2009 | 10.28 | 10.37 | 9.902 | 10.17 | 2,053,700 | -0.06(-0.58%) |
Sep 29, 2009 | 10.23 | 10.51 | 9.860 | 10.23 | 1,991,196 | +0.38(+3.88%) |
Sep 28, 2009 | 9.435 | 10.55 | 9.257 | 9.851 | 3,606,041 | +0.48(+5.07%) |
Sep 25, 2009 | 8.518 | 9.529 | 8.442 | 9.376 | 5,547,765 | +1.28(+15.84%) |
Sep 24, 2009 | 8.781 | 8.824 | 8.026 | 8.093 | 1,571,306 | -0.64(-7.30%) |
Sep 23, 2009 | 8.756 | 9.036 | 8.679 | 8.730 | 1,883,260 | +0.03(+0.29%) |
Sep 22, 2009 | 8.425 | 8.943 | 8.365 | 8.705 | 2,393,777 | +0.34(+4.06%) |
Sep 21, 2009 | 8.144 | 8.467 | 7.992 | 8.365 | 1,329,742 | +0.06(+0.72%) |
Sep 18, 2009 | 8.161 | 8.408 | 7.890 | 8.306 | 1,335,582 | +0.25(+3.06%) |
Sep 17, 2009 | 8.289 | 8.450 | 7.915 | 8.060 | 911,910 | +0.00(+0.00%) |
Sep 16, 2009 | 8.034 | 8.450 | 7.873 | 8.060 | 1,883,281 | +0.08(+1.06%) |
Sep 15, 2009 | 8.187 | 8.340 | 7.813 | 7.975 | 2,681,164 | -0.51(-6.01%) |
Sep 14, 2009 | 8.221 | 8.501 | 7.949 | 8.484 | 1,447,686 | +0.18(+2.15%) |
Sep 11, 2009 | 8.051 | 8.565 | 7.881 | 8.306 | 1,258,462 | +0.30(+3.71%) |
Sep 10, 2009 | 8.076 | 8.127 | 7.847 | 8.009 | 1,089,576 | -0.06(-0.74%) |
Sep 09, 2009 | 7.856 | 8.161 | 7.686 | 8.068 | 786,937 | +0.22(+2.81%) |
Sep 08, 2009 | 7.677 | 7.863 | 7.541 | 7.847 | 806,106 | +0.25(+3.36%) |
Sep 04, 2009 | 7.202 | 7.618 | 7.066 | 7.592 | 897,572 | +0.38(+5.30%) |
Sep 03, 2009 | 7.304 | 7.465 | 7.066 | 7.210 | 1,019,586 | -0.01(-0.12%) |
Sep 02, 2009 | 7.372 | 7.558 | 7.176 | 7.219 | 1,507,131 | -0.17(-2.30%) |