Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.677 | 9.884 | 9.512 | 9.867 | 263,348 | +0.16(+1.62%) |
Nov 27, 2009 | 9.735 | 9.909 | 9.520 | 9.710 | 126,956 | -0.21(-2.16%) |
Nov 25, 2009 | 10.01 | 10.01 | 9.909 | 9.925 | 123,549 | -0.08(-0.82%) |
Nov 24, 2009 | 9.983 | 10.07 | 9.917 | 10.01 | 108,501 | +0.00(+0.00%) |
Nov 23, 2009 | 9.991 | 10.21 | 9.785 | 10.01 | 215,520 | +0.04(+0.41%) |
Nov 20, 2009 | 9.636 | 9.991 | 9.636 | 9.966 | 154,485 | +0.21(+2.20%) |
Nov 19, 2009 | 9.801 | 9.892 | 9.694 | 9.752 | 172,513 | -0.21(-2.07%) |
Nov 18, 2009 | 9.892 | 10.09 | 9.710 | 9.958 | 256,549 | -0.02(-0.25%) |
Nov 17, 2009 | 9.776 | 10.03 | 9.760 | 9.983 | 112,366 | +0.09(+0.92%) |
Nov 16, 2009 | 9.628 | 9.929 | 9.529 | 9.892 | 127,671 | +0.29(+3.01%) |
Nov 13, 2009 | 9.603 | 9.644 | 9.496 | 9.603 | 134,974 | +0.04(+0.43%) |
Nov 12, 2009 | 9.834 | 9.925 | 9.545 | 9.562 | 135,144 | -0.32(-3.26%) |
Nov 11, 2009 | 10.02 | 10.03 | 9.826 | 9.884 | 89,424 | -0.05(-0.50%) |
Nov 10, 2009 | 9.942 | 10.05 | 9.776 | 9.933 | 220,477 | -0.09(-0.91%) |
Nov 09, 2009 | 9.842 | 10.04 | 9.842 | 10.02 | 200,337 | +0.10(+1.00%) |
Nov 06, 2009 | 9.669 | 9.942 | 9.669 | 9.925 | 153,471 | +0.12(+1.26%) |
Nov 05, 2009 | 9.620 | 9.809 | 9.537 | 9.801 | 112,367 | +0.30(+3.13%) |
Nov 04, 2009 | 9.446 | 9.859 | 9.446 | 9.504 | 224,539 | -0.02(-0.26%) |
Nov 03, 2009 | 9.331 | 9.549 | 9.306 | 9.529 | 178,414 | +0.12(+1.32%) |
Nov 02, 2009 | 9.355 | 9.424 | 9.306 | 9.405 | 303,079 | +0.09(+0.98%) |
Oct 30, 2009 | 9.553 | 9.644 | 9.314 | 9.314 | 225,880 | -0.34(-3.51%) |
Oct 29, 2009 | 9.702 | 9.768 | 9.570 | 9.653 | 128,712 | +0.08(+0.86%) |
Oct 28, 2009 | 9.867 | 9.942 | 9.496 | 9.570 | 154,359 | -0.34(-3.42%) |
Oct 27, 2009 | 9.900 | 9.925 | 9.694 | 9.909 | 163,713 | +0.04(+0.42%) |
Oct 26, 2009 | 9.991 | 10.13 | 9.727 | 9.867 | 183,928 | -0.13(-1.32%) |
Oct 23, 2009 | 10.09 | 10.32 | 9.950 | 9.999 | 191,161 | -0.28(-2.73%) |
Oct 22, 2009 | 10.15 | 10.33 | 10.05 | 10.28 | 179,304 | +0.17(+1.72%) |
Oct 21, 2009 | 10.09 | 10.31 | 10.07 | 10.11 | 240,936 | -0.02(-0.24%) |
Oct 20, 2009 | 10.07 | 10.32 | 10.02 | 10.13 | 263,872 | -0.10(-0.97%) |
Oct 19, 2009 | 9.818 | 10.26 | 9.727 | 10.23 | 520,976 | +0.51(+5.27%) |
Oct 16, 2009 | 9.512 | 9.760 | 9.479 | 9.719 | 183,696 | +0.11(+1.12%) |
Oct 15, 2009 | 9.710 | 9.735 | 9.479 | 9.611 | 179,232 | -0.14(-1.44%) |
Oct 14, 2009 | 9.818 | 9.842 | 9.545 | 9.752 | 193,451 | +0.07(+0.77%) |
Oct 13, 2009 | 9.520 | 9.710 | 9.448 | 9.677 | 195,982 | +0.10(+1.03%) |
Oct 12, 2009 | 9.586 | 9.859 | 9.496 | 9.578 | 110,166 | -0.06(-0.60%) |
Oct 09, 2009 | 9.644 | 9.677 | 9.430 | 9.636 | 92,809 | +0.03(+0.34%) |
Oct 08, 2009 | 9.826 | 9.884 | 9.586 | 9.603 | 157,822 | -0.13(-1.36%) |
Oct 07, 2009 | 9.653 | 9.826 | 9.512 | 9.735 | 178,618 | +0.09(+0.94%) |
Oct 06, 2009 | 9.454 | 9.710 | 9.306 | 9.644 | 301,672 | +0.28(+3.00%) |
Oct 05, 2009 | 9.405 | 9.438 | 9.289 | 9.364 | 181,082 | -0.02(-0.18%) |
Oct 02, 2009 | 9.314 | 9.494 | 9.298 | 9.380 | 172,339 | +0.02(+0.26%) |
Oct 01, 2009 | 9.405 | 9.562 | 9.322 | 9.355 | 240,644 | -0.07(-0.70%) |
Sep 30, 2009 | 9.512 | 9.595 | 9.339 | 9.421 | 270,196 | -0.09(-0.95%) |
Sep 29, 2009 | 9.347 | 9.677 | 9.339 | 9.512 | 298,157 | +0.17(+1.86%) |
Sep 28, 2009 | 9.124 | 9.438 | 9.124 | 9.339 | 258,107 | +0.20(+2.17%) |
Sep 25, 2009 | 9.149 | 9.223 | 9.083 | 9.141 | 428,212 | -0.01(-0.09%) |
Sep 24, 2009 | 9.372 | 9.405 | 9.141 | 9.149 | 346,719 | -0.13(-1.42%) |
Sep 23, 2009 | 9.388 | 9.430 | 9.182 | 9.281 | 429,678 | -0.13(-1.40%) |
Sep 22, 2009 | 9.677 | 9.735 | 9.380 | 9.413 | 644,404 | -0.17(-1.72%) |
Sep 21, 2009 | 9.520 | 9.611 | 9.504 | 9.578 | 280,055 | +0.02(+0.17%) |
Sep 18, 2009 | 9.661 | 9.776 | 9.512 | 9.562 | 530,080 | -0.02(-0.26%) |
Sep 17, 2009 | 9.677 | 9.776 | 9.570 | 9.586 | 329,373 | -0.07(-0.68%) |
Sep 16, 2009 | 9.859 | 9.909 | 9.586 | 9.653 | 369,366 | -0.12(-1.27%) |
Sep 15, 2009 | 9.793 | 9.842 | 9.677 | 9.776 | 298,557 | +0.08(+0.85%) |
Sep 14, 2009 | 9.669 | 9.876 | 9.545 | 9.694 | 262,106 | +0.01(+0.09%) |
Sep 11, 2009 | 9.884 | 9.909 | 9.611 | 9.686 | 426,365 | -0.23(-2.33%) |
Sep 10, 2009 | 10.02 | 10.03 | 9.851 | 9.917 | 319,857 | -0.09(-0.91%) |
Sep 09, 2009 | 10.06 | 10.26 | 9.917 | 10.01 | 172,555 | -0.02(-0.25%) |
Sep 08, 2009 | 10.24 | 10.29 | 9.942 | 10.03 | 264,687 | -0.09(-0.90%) |
Sep 04, 2009 | 10.18 | 10.23 | 9.991 | 10.12 | 139,473 | -0.07(-0.73%) |
Sep 03, 2009 | 10.01 | 10.21 | 9.876 | 10.20 | 176,959 | +0.27(+2.75%) |
Sep 02, 2009 | 10.07 | 10.11 | 9.851 | 9.925 | 735,379 | -0.15(-1.48%) |