Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.359 | 9.404 | 8.359 | 9.097 | 48,931 | +0.92(+11.28%) |
Nov 27, 2009 | 7.929 | 8.421 | 7.868 | 8.175 | 22,231 | -0.25(-2.92%) |
Nov 25, 2009 | 9.527 | 9.650 | 8.421 | 8.421 | 31,470 | -0.80(-8.67%) |
Nov 24, 2009 | 9.097 | 9.589 | 9.097 | 9.220 | 33,709 | +0.06(+0.67%) |
Nov 23, 2009 | 9.650 | 10.33 | 9.097 | 9.159 | 109,253 | -0.25(-2.61%) |
Nov 20, 2009 | 8.605 | 9.650 | 8.359 | 9.404 | 124,806 | +0.68(+7.75%) |
Nov 19, 2009 | 7.745 | 8.913 | 7.253 | 8.728 | 166,432 | +1.35(+18.33%) |
Nov 18, 2009 | 6.761 | 7.376 | 6.761 | 7.376 | 142,189 | +0.74(+11.11%) |
Nov 17, 2009 | 6.638 | 6.761 | 6.454 | 6.638 | 88,633 | +0.00(+0.00%) |
Nov 16, 2009 | 7.130 | 7.253 | 6.331 | 6.638 | 188,364 | -0.37(-5.26%) |
Nov 13, 2009 | 6.842 | 7.007 | 6.700 | 7.007 | 39,219 | +0.12(+1.79%) |
Nov 12, 2009 | 7.007 | 7.130 | 6.700 | 6.884 | 140,090 | -0.06(-0.88%) |
Nov 11, 2009 | 6.638 | 7.007 | 6.638 | 6.945 | 69,244 | +0.31(+4.62%) |
Nov 10, 2009 | 6.946 | 6.946 | 6.577 | 6.638 | 73,934 | -0.06(-0.92%) |
Nov 09, 2009 | 7.069 | 7.069 | 6.638 | 6.700 | 42,527 | -0.11(-1.58%) |
Nov 06, 2009 | 6.761 | 6.823 | 6.577 | 6.807 | 47,094 | +0.08(+1.14%) |
Nov 05, 2009 | 7.499 | 7.499 | 6.638 | 6.731 | 192,124 | -0.15(-2.23%) |
Nov 04, 2009 | 7.806 | 7.806 | 6.823 | 6.884 | 39,048 | +0.31(+4.67%) |
Nov 03, 2009 | 6.515 | 6.823 | 6.515 | 6.577 | 24,839 | +0.12(+1.90%) |
Nov 02, 2009 | 6.946 | 7.376 | 6.454 | 6.454 | 63,054 | -0.49(-7.08%) |
Oct 30, 2009 | 7.806 | 7.806 | 6.331 | 6.946 | 123,126 | -0.86(-11.02%) |
Oct 29, 2009 | 7.929 | 8.298 | 7.376 | 7.806 | 49,678 | -0.55(-6.62%) |
Oct 28, 2009 | 8.738 | 8.851 | 7.991 | 8.359 | 39,085 | -0.37(-4.23%) |
Oct 27, 2009 | 8.913 | 9.036 | 8.605 | 8.728 | 4,072 | -0.18(-2.07%) |
Oct 26, 2009 | 8.667 | 9.281 | 8.667 | 8.913 | 6,036 | +0.06(+0.69%) |
Oct 23, 2009 | 8.790 | 8.851 | 8.667 | 8.851 | 24,329 | -0.18(-2.04%) |
Oct 22, 2009 | 9.281 | 9.343 | 9.036 | 9.036 | 32,495 | -0.37(-3.92%) |
Oct 21, 2009 | 9.404 | 9.527 | 9.220 | 9.404 | 11,127 | -0.12(-1.29%) |
Oct 20, 2009 | 9.466 | 9.527 | 9.343 | 9.527 | 7,359 | +0.06(+0.65%) |
Oct 19, 2009 | 9.589 | 9.896 | 9.404 | 9.466 | 19,577 | -0.12(-1.28%) |
Oct 16, 2009 | 9.589 | 9.712 | 9.589 | 9.589 | 5,975 | -0.12(-1.27%) |
Oct 15, 2009 | 9.896 | 9.958 | 9.589 | 9.712 | 7,896 | -0.12(-1.25%) |
Oct 14, 2009 | 9.896 | 10.01 | 9.773 | 9.835 | 9,620 | -0.06(-0.62%) |
Oct 13, 2009 | 10.02 | 10.20 | 9.835 | 9.896 | 4,331 | -0.31(-3.01%) |
Oct 12, 2009 | 10.20 | 10.39 | 9.927 | 10.20 | 85,048 | +0.00(+0.00%) |
Oct 09, 2009 | 10.20 | 10.26 | 10.02 | 10.20 | 13,172 | +0.00(+0.00%) |
Oct 08, 2009 | 10.45 | 10.45 | 10.08 | 10.20 | 31,178 | +0.12(+1.22%) |
Oct 07, 2009 | 10.26 | 10.26 | 9.835 | 10.08 | 16,462 | -0.06(-0.61%) |
Oct 06, 2009 | 10.26 | 10.26 | 9.835 | 10.14 | 14,364 | -0.06(-0.60%) |
Oct 05, 2009 | 10.14 | 10.20 | 9.835 | 10.20 | 80,876 | +0.37(+3.75%) |
Oct 02, 2009 | 9.527 | 9.896 | 9.159 | 9.835 | 48,394 | +0.43(+4.58%) |
Oct 01, 2009 | 9.896 | 9.896 | 9.159 | 9.404 | 58,861 | -0.49(-4.97%) |
Sep 30, 2009 | 10.14 | 10.26 | 9.589 | 9.896 | 46,397 | +0.00(+0.00%) |
Sep 29, 2009 | 9.958 | 10.14 | 9.712 | 9.896 | 19,384 | +0.25(+2.55%) |
Sep 28, 2009 | 9.466 | 10.14 | 9.466 | 9.650 | 24,621 | +0.00(+0.00%) |
Sep 25, 2009 | 9.343 | 9.650 | 9.281 | 9.650 | 17,832 | +0.18(+1.95%) |
Sep 24, 2009 | 9.835 | 9.958 | 9.343 | 9.466 | 44,316 | -0.31(-3.15%) |
Sep 23, 2009 | 10.76 | 10.76 | 9.712 | 9.774 | 31,912 | -0.43(-4.21%) |
Sep 22, 2009 | 9.896 | 10.63 | 9.896 | 10.20 | 47,038 | +0.12(+1.22%) |
Sep 21, 2009 | 10.57 | 10.57 | 9.773 | 10.08 | 28,992 | -0.49(-4.65%) |
Sep 18, 2009 | 11.37 | 11.43 | 10.51 | 10.57 | 30,489 | -0.31(-2.82%) |
Sep 17, 2009 | 10.14 | 11.31 | 10.08 | 10.88 | 106,104 | +1.35(+14.20%) |
Sep 16, 2009 | 9.281 | 10.08 | 9.281 | 9.527 | 66,069 | +0.18(+1.97%) |
Sep 15, 2009 | 9.527 | 9.650 | 9.281 | 9.343 | 53,796 | -0.18(-1.94%) |
Sep 14, 2009 | 9.343 | 9.527 | 9.281 | 9.527 | 30,916 | +0.18(+1.97%) |
Sep 11, 2009 | 9.589 | 9.835 | 9.281 | 9.343 | 46,716 | -0.18(-1.94%) |
Sep 10, 2009 | 9.773 | 9.773 | 9.411 | 9.527 | 43,784 | -0.06(-0.64%) |
Sep 09, 2009 | 9.896 | 10.02 | 9.465 | 9.589 | 73,328 | -0.61(-6.02%) |
Sep 08, 2009 | 10.39 | 10.51 | 9.896 | 10.20 | 31,195 | -0.16(-1.54%) |
Sep 04, 2009 | 10.02 | 10.70 | 10.02 | 10.36 | 13,874 | +0.04(+0.36%) |
Sep 03, 2009 | 10.39 | 10.39 | 10.02 | 10.33 | 9,554 | +0.06(+0.60%) |
Sep 02, 2009 | 10.02 | 10.26 | 9.835 | 10.26 | 21,056 | +0.55(+5.69%) |