Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.157 | 9.185 | 9.114 | 9.185 | 19,859 | -0.00(-0.05%) |
Nov 27, 2009 | 8.966 | 9.243 | 8.966 | 9.189 | 9,537 | -0.15(-1.65%) |
Nov 25, 2009 | 9.314 | 9.361 | 9.311 | 9.343 | 40,120 | +0.07(+0.81%) |
Nov 24, 2009 | 9.323 | 9.323 | 9.221 | 9.268 | 43,855 | -0.01(-0.07%) |
Nov 23, 2009 | 9.404 | 9.422 | 9.275 | 9.275 | 28,278 | +0.07(+0.79%) |
Nov 20, 2009 | 9.211 | 9.243 | 9.157 | 9.202 | 56,173 | -0.07(-0.73%) |
Nov 19, 2009 | 9.266 | 9.275 | 9.207 | 9.270 | 85,883 | -0.20(-2.06%) |
Nov 18, 2009 | 9.466 | 9.466 | 9.388 | 9.466 | 48,917 | +0.03(+0.36%) |
Nov 17, 2009 | 9.411 | 9.477 | 9.409 | 9.432 | 71,473 | -0.05(-0.55%) |
Nov 16, 2009 | 9.420 | 9.536 | 9.420 | 9.484 | 63,852 | +0.23(+2.45%) |
Nov 13, 2009 | 9.220 | 9.307 | 9.185 | 9.257 | 49,063 | +0.07(+0.76%) |
Nov 12, 2009 | 9.311 | 9.378 | 9.187 | 9.187 | 27,357 | -0.13(-1.36%) |
Nov 11, 2009 | 9.314 | 9.398 | 9.286 | 9.314 | 44,891 | +0.05(+0.51%) |
Nov 10, 2009 | 9.250 | 9.280 | 9.182 | 9.266 | 54,600 | -0.03(-0.29%) |
Nov 09, 2009 | 9.071 | 9.293 | 9.071 | 9.293 | 44,499 | +0.27(+3.00%) |
Nov 06, 2009 | 8.907 | 9.041 | 8.907 | 9.023 | 38,569 | +0.02(+0.20%) |
Nov 05, 2009 | 8.710 | 9.005 | 8.710 | 9.005 | 23,388 | +0.18(+2.08%) |
Nov 04, 2009 | 8.993 | 8.993 | 8.821 | 8.821 | 75,204 | -0.07(-0.76%) |
Nov 03, 2009 | 8.587 | 8.890 | 8.574 | 8.889 | 25,599 | +0.14(+1.58%) |
Nov 02, 2009 | 8.732 | 8.866 | 8.623 | 8.751 | 68,032 | +0.01(+0.13%) |
Oct 30, 2009 | 8.993 | 8.993 | 8.701 | 8.739 | 126,479 | -0.27(-3.05%) |
Oct 29, 2009 | 8.900 | 9.043 | 8.875 | 9.014 | 81,385 | +0.27(+3.04%) |
Oct 28, 2009 | 9.032 | 9.055 | 8.748 | 8.748 | 42,318 | -0.31(-3.41%) |
Oct 27, 2009 | 9.184 | 9.196 | 9.057 | 9.057 | 46,054 | -0.10(-1.06%) |
Oct 26, 2009 | 9.382 | 9.420 | 9.146 | 9.155 | 116,571 | -0.12(-1.32%) |
Oct 23, 2009 | 9.295 | 9.295 | 9.255 | 9.277 | 52,309 | -0.13(-1.40%) |
Oct 22, 2009 | 9.211 | 9.432 | 9.202 | 9.409 | 190,512 | +0.15(+1.57%) |
Oct 21, 2009 | 9.341 | 9.461 | 9.264 | 9.264 | 43,507 | -0.09(-0.96%) |
Oct 20, 2009 | 9.328 | 9.384 | 9.325 | 9.353 | 60,089 | -0.14(-1.49%) |
Oct 19, 2009 | 9.373 | 9.530 | 9.369 | 9.495 | 25,718 | +0.12(+1.31%) |
Oct 16, 2009 | 9.709 | 9.709 | 9.304 | 9.373 | 38,454 | -0.11(-1.15%) |
Oct 15, 2009 | 9.391 | 9.482 | 9.391 | 9.482 | 40,529 | +0.02(+0.17%) |
Oct 14, 2009 | 9.361 | 9.491 | 9.341 | 9.466 | 92,958 | +0.20(+2.16%) |
Oct 13, 2009 | 9.257 | 9.303 | 9.211 | 9.266 | 22,304 | -0.03(-0.34%) |
Oct 12, 2009 | 9.348 | 9.375 | 9.293 | 9.298 | 14,040 | +0.01(+0.14%) |
Oct 09, 2009 | 9.250 | 9.285 | 9.227 | 9.285 | 41,115 | +0.04(+0.43%) |
Oct 08, 2009 | 9.166 | 9.282 | 9.143 | 9.245 | 46,816 | +0.17(+1.90%) |
Oct 07, 2009 | 9.039 | 9.075 | 9.030 | 9.072 | 22,207 | -0.02(-0.26%) |
Oct 06, 2009 | 9.091 | 9.159 | 9.034 | 9.096 | 31,829 | +0.12(+1.31%) |
Oct 05, 2009 | 8.571 | 8.992 | 8.571 | 8.978 | 626,634 | +0.22(+2.46%) |
Oct 02, 2009 | 8.739 | 8.826 | 8.653 | 8.762 | 82,623 | -0.10(-1.10%) |
Oct 01, 2009 | 9.057 | 9.148 | 8.860 | 8.860 | 108,240 | -0.30(-3.25%) |
Sep 30, 2009 | 9.457 | 9.457 | 9.085 | 9.157 | 19,670 | -0.08(-0.84%) |
Sep 29, 2009 | 9.270 | 9.270 | 9.182 | 9.234 | 76,063 | +0.06(+0.69%) |
Sep 28, 2009 | 9.030 | 9.194 | 9.003 | 9.171 | 33,943 | +0.19(+2.07%) |
Sep 25, 2009 | 8.973 | 9.090 | 8.771 | 8.985 | 32,921 | -0.01(-0.15%) |
Sep 24, 2009 | 9.209 | 10.12 | 8.975 | 8.998 | 52,195 | -0.22(-2.44%) |
Sep 23, 2009 | 9.318 | 9.361 | 9.223 | 9.223 | 85,116 | -0.14(-1.53%) |
Sep 22, 2009 | 9.284 | 9.381 | 9.284 | 9.366 | 32,159 | +0.12(+1.35%) |
Sep 21, 2009 | 9.225 | 9.245 | 9.166 | 9.241 | 18,383 | -0.19(-2.04%) |
Sep 18, 2009 | 9.447 | 9.447 | 9.332 | 9.433 | 35,617 | +0.06(+0.60%) |
Sep 17, 2009 | 9.482 | 9.504 | 9.320 | 9.377 | 23,956 | +0.05(+0.49%) |
Sep 16, 2009 | 9.344 | 9.452 | 9.240 | 9.332 | 55,649 | +0.14(+1.53%) |
Sep 15, 2009 | 9.062 | 9.218 | 8.771 | 9.191 | 32,785 | +0.13(+1.45%) |
Sep 14, 2009 | 9.386 | 9.386 | 8.844 | 9.059 | 30,793 | +0.13(+1.45%) |
Sep 11, 2009 | 8.912 | 9.375 | 8.885 | 8.930 | 51,019 | +0.02(+0.20%) |
Sep 10, 2009 | 8.821 | 8.925 | 8.771 | 8.912 | 74,521 | +0.12(+1.32%) |
Sep 09, 2009 | 8.676 | 8.812 | 8.664 | 8.796 | 82,108 | +0.12(+1.36%) |
Sep 08, 2009 | 8.630 | 8.679 | 8.621 | 8.678 | 34,908 | +0.14(+1.68%) |
Sep 04, 2009 | 8.435 | 8.535 | 8.435 | 8.535 | 53,939 | +0.07(+0.89%) |
Sep 03, 2009 | 8.415 | 8.462 | 8.312 | 8.460 | 24,692 | +0.11(+1.28%) |
Sep 02, 2009 | 8.374 | 8.410 | 8.104 | 8.353 | 42,203 | -0.05(-0.65%) |