Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.58 | 10.66 | 10.11 | 10.63 | 296,004 | -0.02(-0.19%) |
Nov 27, 2009 | 10.34 | 10.97 | 10.17 | 10.65 | 160,224 | -0.33(-3.01%) |
Nov 25, 2009 | 11.30 | 11.30 | 10.90 | 10.98 | 125,000 | -0.25(-2.23%) |
Nov 24, 2009 | 11.54 | 11.54 | 11.00 | 11.23 | 139,188 | -0.26(-2.26%) |
Nov 23, 2009 | 11.58 | 11.90 | 11.35 | 11.49 | 179,931 | +0.16(+1.41%) |
Nov 20, 2009 | 10.93 | 11.38 | 10.87 | 11.33 | 263,129 | +0.30(+2.72%) |
Nov 19, 2009 | 11.30 | 11.46 | 10.72 | 11.03 | 422,390 | -0.56(-4.83%) |
Nov 18, 2009 | 11.22 | 11.96 | 11.06 | 11.59 | 392,122 | +0.34(+3.02%) |
Nov 17, 2009 | 10.80 | 11.28 | 10.73 | 11.25 | 330,885 | +0.32(+2.93%) |
Nov 16, 2009 | 10.93 | 11.38 | 10.77 | 10.93 | 361,676 | +0.20(+1.86%) |
Nov 13, 2009 | 10.59 | 10.80 | 10.43 | 10.73 | 173,305 | +0.28(+2.68%) |
Nov 12, 2009 | 10.78 | 10.99 | 10.40 | 10.45 | 228,501 | -0.34(-3.15%) |
Nov 11, 2009 | 10.13 | 11.06 | 10.13 | 10.79 | 522,471 | +0.80(+8.01%) |
Nov 10, 2009 | 10.17 | 10.30 | 9.760 | 9.990 | 283,186 | -0.26(-2.54%) |
Nov 09, 2009 | 10.22 | 10.47 | 10.06 | 10.25 | 276,504 | +0.17(+1.69%) |
Nov 06, 2009 | 9.750 | 10.23 | 9.600 | 10.08 | 319,847 | +0.10(+1.00%) |
Nov 05, 2009 | 9.660 | 10.09 | 9.660 | 9.980 | 359,286 | +0.46(+4.83%) |
Nov 04, 2009 | 9.870 | 10.08 | 9.490 | 9.520 | 458,303 | -0.23(-2.36%) |
Nov 03, 2009 | 9.080 | 9.840 | 8.800 | 9.750 | 474,946 | +0.52(+5.63%) |
Nov 02, 2009 | 10.37 | 10.48 | 9.010 | 9.230 | 777,583 | -1.07(-10.39%) |
Oct 30, 2009 | 10.29 | 10.53 | 9.930 | 10.30 | 2,107,751 | +0.13(+1.28%) |
Oct 29, 2009 | 9.270 | 10.27 | 9.270 | 10.17 | 764,369 | +1.14(+12.62%) |
Oct 28, 2009 | 9.580 | 9.610 | 8.740 | 9.030 | 787,822 | -0.63(-6.52%) |
Oct 27, 2009 | 9.430 | 9.870 | 9.250 | 9.660 | 495,817 | +0.32(+3.43%) |
Oct 26, 2009 | 9.310 | 9.890 | 9.260 | 9.340 | 342,190 | +0.03(+0.32%) |
Oct 23, 2009 | 9.425 | 9.510 | 9.290 | 9.310 | 525,188 | -0.08(-0.85%) |
Oct 22, 2009 | 9.570 | 9.650 | 9.260 | 9.390 | 1,166,223 | -0.24(-2.49%) |
Oct 21, 2009 | 9.840 | 10.10 | 9.560 | 9.630 | 830,727 | -0.23(-2.33%) |
Oct 20, 2009 | 9.960 | 10.16 | 9.780 | 9.860 | 640,092 | -0.22(-2.18%) |
Oct 19, 2009 | 10.24 | 10.32 | 9.930 | 10.08 | 605,774 | -0.13(-1.27%) |
Oct 16, 2009 | 10.29 | 10.38 | 10.05 | 10.21 | 311,870 | -0.19(-1.83%) |
Oct 15, 2009 | 10.72 | 10.72 | 10.25 | 10.40 | 438,760 | -0.41(-3.79%) |
Oct 14, 2009 | 10.60 | 10.86 | 10.40 | 10.81 | 277,385 | +0.41(+3.94%) |
Oct 13, 2009 | 10.83 | 10.83 | 10.21 | 10.40 | 516,104 | -0.49(-4.50%) |
Oct 12, 2009 | 10.62 | 11.13 | 10.52 | 10.89 | 496,240 | -0.06(-0.55%) |
Oct 09, 2009 | 11.27 | 11.27 | 10.68 | 10.95 | 414,541 | -0.33(-2.93%) |
Oct 08, 2009 | 10.88 | 11.50 | 10.64 | 11.28 | 512,272 | +0.62(+5.82%) |
Oct 07, 2009 | 10.67 | 10.85 | 10.43 | 10.66 | 750,138 | -0.05(-0.47%) |
Oct 06, 2009 | 10.09 | 11.04 | 10.09 | 10.71 | 1,204,721 | +0.70(+6.99%) |
Oct 05, 2009 | 9.060 | 10.12 | 8.890 | 10.01 | 714,887 | +1.05(+11.72%) |
Oct 02, 2009 | 9.060 | 9.190 | 8.900 | 8.960 | 814,481 | -0.25(-2.71%) |
Oct 01, 2009 | 9.230 | 9.350 | 8.830 | 9.210 | 694,025 | -0.06(-0.65%) |
Sep 30, 2009 | 9.500 | 9.500 | 8.750 | 9.270 | 973,734 | -0.16(-1.70%) |
Sep 29, 2009 | 8.450 | 9.500 | 8.430 | 9.430 | 2,043,640 | +1.33(+16.42%) |
Sep 28, 2009 | 7.630 | 8.240 | 7.560 | 8.100 | 1,235,315 | +0.55(+7.28%) |
Sep 25, 2009 | 7.300 | 7.840 | 7.170 | 7.550 | 5,118,143 | +0.31(+4.28%) |
Sep 24, 2009 | 7.690 | 7.740 | 7.000 | 7.240 | 441,591 | -0.41(-5.36%) |
Sep 23, 2009 | 8.000 | 8.000 | 7.510 | 7.650 | 335,569 | -0.35(-4.37%) |
Sep 22, 2009 | 7.750 | 8.020 | 7.640 | 8.000 | 220,804 | +0.37(+4.85%) |
Sep 21, 2009 | 7.950 | 7.950 | 7.390 | 7.630 | 239,073 | -0.56(-6.84%) |
Sep 18, 2009 | 8.340 | 8.390 | 8.010 | 8.190 | 255,722 | -0.10(-1.21%) |
Sep 17, 2009 | 8.370 | 8.370 | 8.210 | 8.290 | 233,684 | -0.08(-0.96%) |
Sep 16, 2009 | 8.290 | 8.450 | 8.200 | 8.370 | 159,807 | +0.09(+1.09%) |
Sep 15, 2009 | 8.640 | 8.640 | 8.200 | 8.280 | 180,210 | -0.21(-2.47%) |
Sep 14, 2009 | 8.310 | 8.620 | 8.310 | 8.490 | 107,384 | +0.11(+1.31%) |
Sep 11, 2009 | 8.690 | 8.740 | 8.310 | 8.380 | 109,086 | -0.26(-3.01%) |
Sep 10, 2009 | 8.400 | 8.770 | 8.260 | 8.640 | 97,744 | +0.22(+2.61%) |
Sep 09, 2009 | 8.500 | 8.750 | 8.260 | 8.420 | 166,242 | -0.08(-0.94%) |
Sep 08, 2009 | 8.860 | 9.000 | 8.270 | 8.500 | 132,685 | -0.21(-2.41%) |
Sep 04, 2009 | 8.710 | 8.860 | 8.190 | 8.710 | 185,712 | +0.00(+0.00%) |
Sep 03, 2009 | 8.380 | 8.730 | 8.250 | 8.710 | 146,108 | +0.37(+4.44%) |
Sep 02, 2009 | 8.210 | 8.490 | 8.100 | 8.340 | 162,676 | +0.12(+1.46%) |