Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.043 | 9.075 | 8.969 | 9.075 | 19,589 | -0.03(-0.37%) |
Nov 27, 2009 | 9.127 | 9.167 | 9.108 | 9.108 | 10,129 | -0.19(-2.00%) |
Nov 25, 2009 | 9.266 | 9.303 | 9.266 | 9.294 | 11,783 | +0.07(+0.70%) |
Nov 24, 2009 | 9.238 | 9.248 | 9.164 | 9.229 | 37,593 | -0.01(-0.14%) |
Nov 23, 2009 | 9.201 | 9.322 | 9.201 | 9.242 | 104,313 | +0.14(+1.57%) |
Nov 20, 2009 | 9.099 | 9.108 | 9.043 | 9.099 | 37,320 | -0.05(-0.51%) |
Nov 19, 2009 | 9.285 | 9.285 | 9.108 | 9.145 | 15,439 | -0.18(-1.90%) |
Nov 18, 2009 | 9.368 | 9.368 | 9.294 | 9.323 | 10,574 | -0.06(-0.68%) |
Nov 17, 2009 | 9.406 | 9.406 | 9.368 | 9.387 | 8,822 | -0.05(-0.49%) |
Nov 16, 2009 | 9.257 | 9.471 | 9.257 | 9.433 | 20,820 | +0.20(+2.22%) |
Nov 13, 2009 | 9.155 | 9.294 | 9.155 | 9.229 | 4,032 | +0.06(+0.61%) |
Nov 12, 2009 | 9.285 | 9.359 | 9.171 | 9.173 | 21,214 | -0.15(-1.60%) |
Nov 11, 2009 | 9.341 | 9.423 | 9.303 | 9.322 | 27,183 | +0.04(+0.41%) |
Nov 10, 2009 | 9.238 | 9.294 | 9.238 | 9.285 | 16,973 | +0.04(+0.40%) |
Nov 09, 2009 | 9.099 | 9.257 | 9.099 | 9.248 | 8,597 | +0.19(+2.05%) |
Nov 06, 2009 | 9.025 | 9.099 | 8.970 | 9.062 | 24,579 | +0.00(+0.00%) |
Nov 05, 2009 | 8.904 | 9.071 | 8.894 | 9.062 | 21,249 | +0.13(+1.50%) |
Nov 04, 2009 | 8.894 | 8.969 | 8.885 | 8.928 | 17,451 | +0.06(+0.69%) |
Nov 03, 2009 | 8.727 | 8.867 | 8.709 | 8.867 | 15,772 | +0.15(+1.69%) |
Nov 02, 2009 | 8.699 | 8.839 | 8.653 | 8.719 | 6,433 | +0.02(+0.22%) |
Oct 30, 2009 | 8.848 | 8.876 | 8.699 | 8.699 | 39,049 | -0.25(-2.80%) |
Oct 29, 2009 | 8.815 | 8.979 | 8.815 | 8.950 | 6,745 | +0.20(+2.23%) |
Oct 28, 2009 | 8.978 | 8.987 | 8.755 | 8.755 | 25,780 | -0.28(-3.09%) |
Oct 27, 2009 | 9.192 | 9.192 | 9.015 | 9.034 | 9,035 | -0.12(-1.32%) |
Oct 26, 2009 | 9.220 | 9.322 | 9.146 | 9.155 | 11,588 | -0.06(-0.61%) |
Oct 23, 2009 | 9.238 | 9.240 | 9.210 | 9.210 | 32,735 | -0.08(-0.90%) |
Oct 22, 2009 | 9.201 | 9.313 | 9.192 | 9.294 | 19,587 | +0.07(+0.81%) |
Oct 21, 2009 | 9.387 | 9.405 | 9.220 | 9.220 | 12,205 | -0.09(-1.00%) |
Oct 20, 2009 | 9.279 | 9.322 | 9.279 | 9.313 | 60,304 | -0.10(-1.09%) |
Oct 19, 2009 | 9.341 | 9.442 | 9.314 | 9.415 | 9,474 | +0.11(+1.20%) |
Oct 16, 2009 | 9.341 | 9.341 | 9.257 | 9.303 | 14,509 | -0.08(-0.89%) |
Oct 15, 2009 | 9.359 | 9.396 | 9.341 | 9.387 | 30,302 | -0.01(-0.10%) |
Oct 14, 2009 | 9.294 | 9.406 | 9.294 | 9.396 | 20,626 | +0.15(+1.61%) |
Oct 13, 2009 | 9.201 | 9.248 | 9.201 | 9.248 | 19,748 | -0.01(-0.10%) |
Oct 12, 2009 | 9.313 | 9.315 | 9.237 | 9.257 | 6,628 | +0.00(+0.00%) |
Oct 09, 2009 | 9.183 | 9.257 | 9.183 | 9.257 | 5,133 | +0.10(+1.12%) |
Oct 08, 2009 | 9.201 | 9.211 | 9.155 | 9.155 | 62,388 | +0.04(+0.41%) |
Oct 07, 2009 | 9.108 | 9.117 | 9.071 | 9.117 | 48,223 | +0.01(+0.10%) |
Oct 06, 2009 | 9.006 | 9.155 | 9.006 | 9.108 | 41,094 | +0.14(+1.55%) |
Oct 05, 2009 | 8.904 | 8.988 | 8.839 | 8.969 | 17,085 | +0.15(+1.69%) |
Oct 02, 2009 | 8.792 | 8.848 | 8.792 | 8.820 | 53,683 | -0.04(-0.42%) |
Oct 01, 2009 | 9.099 | 9.099 | 8.857 | 8.857 | 19,755 | -0.25(-2.76%) |
Sep 30, 2009 | 9.043 | 9.192 | 8.997 | 9.108 | 14,244 | -0.06(-0.61%) |
Sep 29, 2009 | 9.145 | 9.201 | 9.145 | 9.164 | 35,201 | +0.02(+0.20%) |
Sep 28, 2009 | 8.987 | 9.192 | 8.987 | 9.145 | 32,699 | +0.15(+1.65%) |
Sep 25, 2009 | 9.015 | 9.025 | 8.979 | 8.997 | 11,740 | -0.06(-0.62%) |
Sep 24, 2009 | 9.183 | 9.183 | 9.015 | 9.052 | 9,359 | -0.14(-1.52%) |
Sep 23, 2009 | 9.267 | 9.322 | 9.192 | 9.192 | 37,905 | -0.11(-1.20%) |
Sep 22, 2009 | 9.331 | 9.331 | 9.275 | 9.303 | 29,312 | +0.02(+0.20%) |
Sep 21, 2009 | 9.220 | 9.322 | 9.220 | 9.285 | 53,274 | +0.00(+0.00%) |
Sep 18, 2009 | 9.229 | 9.322 | 9.229 | 9.285 | 37,886 | +0.04(+0.40%) |
Sep 17, 2009 | 9.266 | 9.294 | 9.238 | 9.248 | 13,704 | -0.01(-0.10%) |
Sep 16, 2009 | 9.127 | 9.257 | 9.127 | 9.257 | 36,920 | +0.11(+1.22%) |
Sep 15, 2009 | 9.043 | 9.145 | 9.043 | 9.145 | 39,495 | +0.07(+0.72%) |
Sep 14, 2009 | 8.959 | 9.080 | 8.959 | 9.080 | 22,015 | +0.07(+0.83%) |
Sep 11, 2009 | 9.025 | 9.034 | 8.969 | 9.006 | 17,603 | -0.04(-0.41%) |
Sep 10, 2009 | 8.932 | 9.043 | 8.932 | 9.043 | 11,335 | +0.08(+0.93%) |
Sep 09, 2009 | 8.867 | 8.980 | 8.867 | 8.959 | 31,979 | +0.11(+1.26%) |
Sep 08, 2009 | 8.801 | 8.848 | 8.801 | 8.848 | 10,909 | +0.07(+0.74%) |
Sep 04, 2009 | 8.709 | 8.783 | 8.709 | 8.783 | 14,671 | +0.10(+1.18%) |
Sep 03, 2009 | 8.588 | 8.681 | 8.560 | 8.681 | 6,872 | +0.08(+0.97%) |
Sep 02, 2009 | 8.569 | 8.625 | 8.543 | 8.597 | 7,756 | -0.03(-0.32%) |