Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.172 | 9.374 | 8.742 | 9.260 | 106,668 | -0.63(-6.39%) |
Nov 27, 2009 | 9.953 | 10.05 | 9.858 | 9.892 | 12,147 | -0.44(-4.23%) |
Nov 25, 2009 | 10.07 | 10.71 | 10.07 | 10.33 | 17,577 | +0.20(+1.97%) |
Nov 24, 2009 | 10.16 | 10.16 | 10.09 | 10.13 | 5,302 | +0.04(+0.36%) |
Nov 23, 2009 | 10.15 | 10.32 | 10.06 | 10.09 | 38,428 | +0.11(+1.08%) |
Nov 20, 2009 | 10.02 | 10.02 | 9.946 | 9.986 | 5,564 | -0.11(-1.13%) |
Nov 19, 2009 | 10.03 | 10.10 | 9.946 | 10.10 | 10,810 | +0.05(+0.54%) |
Nov 18, 2009 | 10.08 | 10.08 | 9.993 | 10.05 | 5,576 | -0.04(-0.40%) |
Nov 17, 2009 | 10.05 | 10.12 | 9.926 | 10.09 | 7,234 | -0.15(-1.51%) |
Nov 16, 2009 | 10.13 | 10.39 | 10.13 | 10.24 | 19,510 | +0.32(+3.18%) |
Nov 13, 2009 | 9.946 | 10.06 | 9.912 | 9.926 | 12,147 | -0.02(-0.20%) |
Nov 12, 2009 | 10.26 | 10.26 | 9.946 | 9.946 | 31,620 | -0.31(-3.02%) |
Nov 11, 2009 | 10.22 | 10.26 | 10.08 | 10.26 | 14,806 | +0.16(+1.54%) |
Nov 10, 2009 | 10.25 | 10.25 | 10.10 | 10.10 | 3,301 | -0.12(-1.20%) |
Nov 09, 2009 | 9.986 | 10.28 | 9.986 | 10.22 | 17,590 | +0.17(+1.69%) |
Nov 06, 2009 | 9.919 | 10.05 | 9.919 | 10.05 | 1,842 | -0.09(-0.92%) |
Nov 05, 2009 | 10.17 | 10.26 | 10.14 | 10.14 | 1,933 | -0.04(-0.42%) |
Nov 04, 2009 | 10.03 | 10.27 | 9.973 | 10.19 | 15,791 | +0.11(+1.14%) |
Nov 03, 2009 | 10.10 | 10.15 | 9.919 | 10.07 | 17,407 | -0.07(-0.66%) |
Nov 02, 2009 | 10.18 | 10.19 | 10.09 | 10.14 | 6,376 | -0.02(-0.20%) |
Oct 30, 2009 | 10.44 | 10.44 | 10.16 | 10.16 | 11,362 | -0.19(-1.82%) |
Oct 29, 2009 | 10.28 | 10.47 | 10.24 | 10.35 | 13,716 | +0.03(+0.26%) |
Oct 28, 2009 | 10.70 | 10.70 | 10.22 | 10.32 | 190,296 | -0.44(-4.12%) |
Oct 27, 2009 | 10.82 | 10.91 | 10.74 | 10.77 | 6,772 | +0.03(+0.24%) |
Oct 26, 2009 | 11.01 | 11.01 | 10.71 | 10.74 | 5,056 | -0.14(-1.29%) |
Oct 23, 2009 | 10.84 | 10.88 | 10.71 | 10.88 | 11,991 | +0.03(+0.32%) |
Oct 22, 2009 | 10.81 | 10.85 | 10.73 | 10.85 | 4,409 | -0.09(-0.80%) |
Oct 21, 2009 | 10.83 | 11.00 | 10.79 | 10.93 | 10,318 | +0.14(+1.28%) |
Oct 20, 2009 | 10.83 | 10.85 | 10.76 | 10.80 | 5,925 | -0.10(-0.96%) |
Oct 19, 2009 | 10.90 | 10.93 | 10.87 | 10.90 | 6,688 | -0.07(-0.67%) |
Oct 16, 2009 | 11.02 | 11.09 | 10.94 | 10.97 | 9,949 | -0.03(-0.31%) |
Oct 15, 2009 | 10.83 | 11.01 | 10.83 | 11.01 | 6,218 | +0.17(+1.61%) |
Oct 14, 2009 | 10.84 | 10.89 | 10.73 | 10.83 | 13,615 | +0.13(+1.24%) |
Oct 13, 2009 | 10.71 | 10.77 | 10.68 | 10.70 | 13,444 | -0.08(-0.74%) |
Oct 12, 2009 | 10.81 | 10.84 | 10.76 | 10.78 | 9,225 | -0.20(-1.84%) |
Oct 09, 2009 | 10.89 | 10.98 | 10.83 | 10.98 | 3,531 | +0.09(+0.87%) |
Oct 08, 2009 | 10.78 | 10.92 | 10.74 | 10.89 | 11,408 | +0.22(+2.02%) |
Oct 07, 2009 | 10.85 | 10.92 | 10.67 | 10.67 | 5,522 | -0.14(-1.25%) |
Oct 06, 2009 | 10.76 | 10.96 | 10.73 | 10.81 | 7,649 | +0.07(+0.70%) |
Oct 05, 2009 | 10.50 | 10.75 | 10.50 | 10.73 | 8,632 | +0.24(+2.31%) |
Oct 02, 2009 | 10.50 | 10.58 | 10.49 | 10.49 | 808 | -0.11(-1.08%) |
Oct 01, 2009 | 10.62 | 10.73 | 10.58 | 10.60 | 3,568 | -0.11(-1.02%) |
Sep 30, 2009 | 10.61 | 10.76 | 10.38 | 10.71 | 10,995 | +0.18(+1.74%) |
Sep 29, 2009 | 10.58 | 10.60 | 10.51 | 10.53 | 6,529 | -0.11(-1.01%) |
Sep 28, 2009 | 10.59 | 10.65 | 10.26 | 10.64 | 3,684 | +0.18(+1.71%) |
Sep 25, 2009 | 10.47 | 10.59 | 10.42 | 10.46 | 17,999 | +0.02(+0.15%) |
Sep 24, 2009 | 10.68 | 10.70 | 10.42 | 10.44 | 29,626 | -0.22(-2.05%) |
Sep 23, 2009 | 10.75 | 10.86 | 10.66 | 10.66 | 12,854 | -0.00(-0.03%) |
Sep 22, 2009 | 10.65 | 10.73 | 10.63 | 10.67 | 3,992 | +0.03(+0.32%) |
Sep 21, 2009 | 10.61 | 10.73 | 10.58 | 10.63 | 5,224 | +0.03(+0.32%) |
Sep 18, 2009 | 10.67 | 10.67 | 10.53 | 10.60 | 5,531 | -0.08(-0.71%) |
Sep 17, 2009 | 10.69 | 10.69 | 10.65 | 10.67 | 5,873 | -0.02(-0.17%) |
Sep 16, 2009 | 10.53 | 10.69 | 10.37 | 10.69 | 31,768 | +0.17(+1.66%) |
Sep 15, 2009 | 10.35 | 10.52 | 10.27 | 10.52 | 12,521 | +0.17(+1.62%) |
Sep 14, 2009 | 10.19 | 10.42 | 10.19 | 10.35 | 7,771 | +0.15(+1.49%) |
Sep 11, 2009 | 10.43 | 10.43 | 10.20 | 10.20 | 4,879 | -0.21(-2.00%) |
Sep 10, 2009 | 10.26 | 10.42 | 10.26 | 10.41 | 10,007 | +0.03(+0.27%) |
Sep 09, 2009 | 10.42 | 10.43 | 10.32 | 10.38 | 13,395 | -0.16(-1.52%) |
Sep 08, 2009 | 10.50 | 10.54 | 10.46 | 10.54 | 5,056 | +0.27(+2.66%) |
Sep 04, 2009 | 10.22 | 10.31 | 10.22 | 10.26 | 4,148 | +0.12(+1.17%) |
Sep 03, 2009 | 10.17 | 10.28 | 10.13 | 10.15 | 2,599 | -0.16(-1.52%) |
Sep 02, 2009 | 10.14 | 10.30 | 10.05 | 10.30 | 4,609 | +0.03(+0.29%) |