Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.551 | 9.722 | 9.472 | 9.679 | 3,542,242 | +0.24(+2.50%) |
Nov 27, 2009 | 9.293 | 9.615 | 9.236 | 9.443 | 2,166,770 | -0.22(-2.29%) |
Nov 25, 2009 | 9.708 | 9.708 | 9.593 | 9.665 | 3,124,383 | +0.01(+0.15%) |
Nov 24, 2009 | 9.543 | 9.665 | 9.429 | 9.651 | 4,349,994 | +0.07(+0.75%) |
Nov 23, 2009 | 9.443 | 9.679 | 9.422 | 9.579 | 3,530,522 | +0.21(+2.21%) |
Nov 20, 2009 | 9.029 | 9.390 | 8.943 | 9.372 | 5,643,708 | +0.26(+2.90%) |
Nov 19, 2009 | 9.001 | 9.129 | 8.908 | 9.108 | 6,079,111 | +0.06(+0.63%) |
Nov 18, 2009 | 8.801 | 9.065 | 8.743 | 9.051 | 4,529,520 | +0.22(+2.51%) |
Nov 17, 2009 | 8.751 | 8.865 | 8.679 | 8.829 | 4,631,598 | +0.04(+0.41%) |
Nov 16, 2009 | 8.843 | 8.986 | 8.736 | 8.793 | 3,358,186 | +0.06(+0.65%) |
Nov 13, 2009 | 8.793 | 8.851 | 8.672 | 8.736 | 2,415,903 | +0.01(+0.16%) |
Nov 12, 2009 | 8.836 | 8.965 | 8.708 | 8.722 | 2,620,445 | -0.15(-1.69%) |
Nov 11, 2009 | 8.922 | 9.072 | 8.761 | 8.872 | 3,880,585 | +0.00(+0.00%) |
Nov 10, 2009 | 9.051 | 9.065 | 8.736 | 8.872 | 3,441,764 | -0.24(-2.59%) |
Nov 09, 2009 | 8.879 | 9.108 | 8.729 | 9.108 | 3,638,958 | +0.34(+3.83%) |
Nov 06, 2009 | 8.686 | 8.872 | 8.593 | 8.772 | 2,712,681 | -0.07(-0.81%) |
Nov 05, 2009 | 8.729 | 8.851 | 8.536 | 8.843 | 4,846,049 | +0.20(+2.31%) |
Nov 04, 2009 | 8.815 | 9.029 | 8.622 | 8.643 | 5,822,435 | +0.09(+1.09%) |
Nov 03, 2009 | 8.365 | 8.572 | 8.236 | 8.551 | 7,580,240 | +0.11(+1.27%) |
Nov 02, 2009 | 8.486 | 8.701 | 8.293 | 8.443 | 6,009,712 | -0.01(-0.08%) |
Oct 30, 2009 | 8.608 | 8.679 | 8.372 | 8.451 | 5,766,029 | -0.24(-2.71%) |
Oct 29, 2009 | 8.708 | 8.772 | 8.529 | 8.686 | 6,551,909 | +0.11(+1.25%) |
Oct 28, 2009 | 8.751 | 8.858 | 8.551 | 8.579 | 5,356,853 | -0.23(-2.60%) |
Oct 27, 2009 | 8.865 | 9.108 | 8.772 | 8.808 | 4,306,255 | -0.06(-0.64%) |
Oct 26, 2009 | 9.093 | 9.151 | 8.772 | 8.865 | 3,559,855 | -0.22(-2.44%) |
Oct 23, 2009 | 9.079 | 9.136 | 9.001 | 9.086 | 2,667,692 | -0.22(-2.38%) |
Oct 22, 2009 | 9.101 | 9.386 | 8.993 | 9.308 | 4,921,807 | +0.24(+2.68%) |
Oct 21, 2009 | 9.393 | 9.558 | 9.036 | 9.065 | 3,845,862 | -0.31(-3.35%) |
Oct 20, 2009 | 9.401 | 9.479 | 9.379 | 9.379 | 2,280,545 | -0.28(-2.88%) |
Oct 19, 2009 | 9.593 | 9.715 | 9.443 | 9.658 | 3,438,030 | +0.01(+0.15%) |
Oct 16, 2009 | 9.558 | 10.29 | 9.301 | 9.643 | 9,779,760 | +0.01(+0.07%) |
Oct 15, 2009 | 9.636 | 9.701 | 9.429 | 9.636 | 3,719,904 | -0.09(-0.88%) |
Oct 14, 2009 | 9.572 | 9.743 | 9.493 | 9.722 | 3,660,611 | +0.26(+2.79%) |
Oct 13, 2009 | 9.443 | 9.593 | 9.272 | 9.458 | 2,975,186 | -0.07(-0.75%) |
Oct 12, 2009 | 9.515 | 9.543 | 9.372 | 9.529 | 2,001,139 | +0.09(+0.91%) |
Oct 09, 2009 | 9.108 | 9.465 | 9.072 | 9.443 | 4,817,049 | +0.31(+3.44%) |
Oct 08, 2009 | 9.208 | 9.272 | 9.058 | 9.129 | 4,267,182 | +0.01(+0.16%) |
Oct 07, 2009 | 9.129 | 9.140 | 8.972 | 9.115 | 4,202,720 | -0.05(-0.55%) |
Oct 06, 2009 | 9.293 | 9.336 | 9.022 | 9.165 | 4,253,187 | -0.01(-0.08%) |
Oct 05, 2009 | 9.043 | 9.258 | 9.001 | 9.172 | 4,748,041 | +0.24(+2.64%) |
Oct 02, 2009 | 8.943 | 9.272 | 8.872 | 8.936 | 4,437,729 | -0.16(-1.73%) |
Oct 01, 2009 | 9.358 | 9.443 | 9.079 | 9.093 | 4,668,298 | -0.36(-3.78%) |
Sep 30, 2009 | 9.565 | 9.643 | 9.354 | 9.451 | 4,231,404 | -0.09(-0.90%) |
Sep 29, 2009 | 9.651 | 9.822 | 9.529 | 9.536 | 2,584,619 | -0.15(-1.55%) |
Sep 28, 2009 | 9.558 | 9.686 | 9.393 | 9.686 | 2,753,122 | +0.16(+1.73%) |
Sep 25, 2009 | 9.465 | 9.593 | 9.272 | 9.522 | 4,040,096 | -0.04(-0.37%) |
Sep 24, 2009 | 9.915 | 9.950 | 9.465 | 9.558 | 2,473,840 | -0.29(-2.90%) |
Sep 23, 2009 | 9.915 | 10.04 | 9.765 | 9.843 | 2,780,504 | -0.06(-0.65%) |
Sep 22, 2009 | 9.815 | 9.915 | 9.715 | 9.908 | 3,114,242 | +0.20(+2.06%) |
Sep 21, 2009 | 9.779 | 9.872 | 9.679 | 9.708 | 2,746,104 | -0.21(-2.16%) |
Sep 18, 2009 | 10.14 | 10.22 | 9.893 | 9.922 | 4,678,656 | -0.16(-1.56%) |
Sep 17, 2009 | 10.52 | 10.56 | 10.07 | 10.08 | 5,033,852 | -0.07(-0.70%) |
Sep 16, 2009 | 9.808 | 10.59 | 9.715 | 10.15 | 9,098,149 | +0.37(+3.80%) |
Sep 15, 2009 | 9.315 | 9.822 | 9.222 | 9.779 | 3,436,699 | +0.44(+4.66%) |
Sep 14, 2009 | 9.286 | 9.343 | 9.122 | 9.343 | 2,262,804 | +0.00(+0.00%) |
Sep 11, 2009 | 9.301 | 9.429 | 9.265 | 9.343 | 2,349,074 | +0.00(+0.00%) |
Sep 10, 2009 | 9.486 | 9.486 | 9.165 | 9.343 | 2,900,377 | -0.14(-1.51%) |
Sep 09, 2009 | 9.201 | 9.522 | 9.136 | 9.486 | 3,788,342 | +0.37(+4.02%) |
Sep 08, 2009 | 9.092 | 9.176 | 8.881 | 9.120 | 3,010,946 | +0.13(+1.49%) |
Sep 04, 2009 | 8.937 | 9.043 | 8.782 | 8.986 | 3,413,376 | +0.05(+0.55%) |
Sep 03, 2009 | 8.691 | 8.986 | 8.691 | 8.937 | 4,116,363 | +0.26(+3.00%) |
Sep 02, 2009 | 8.712 | 8.846 | 8.614 | 8.677 | 3,602,953 | -0.20(-2.30%) |