Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.757 | 10.36 | 9.579 | 10.33 | 210,720 | +0.81(+8.54%) |
Nov 27, 2009 | 9.865 | 10.33 | 9.517 | 9.517 | 58,665 | -0.70(-6.82%) |
Nov 25, 2009 | 10.86 | 10.90 | 10.21 | 10.21 | 55,299 | -0.62(-5.74%) |
Nov 24, 2009 | 10.84 | 10.89 | 10.62 | 10.84 | 42,426 | -0.03(-0.31%) |
Nov 23, 2009 | 10.72 | 10.93 | 10.70 | 10.87 | 122,174 | +0.38(+3.64%) |
Nov 20, 2009 | 10.34 | 10.62 | 10.31 | 10.49 | 68,678 | +0.07(+0.72%) |
Nov 19, 2009 | 10.40 | 10.50 | 9.990 | 10.41 | 81,882 | -0.14(-1.34%) |
Nov 18, 2009 | 10.70 | 10.70 | 10.33 | 10.55 | 28,660 | -0.12(-1.09%) |
Nov 17, 2009 | 10.61 | 10.79 | 10.55 | 10.67 | 35,371 | +0.02(+0.16%) |
Nov 16, 2009 | 10.02 | 10.77 | 10.02 | 10.65 | 60,280 | +0.78(+7.90%) |
Nov 13, 2009 | 9.791 | 10.03 | 9.666 | 9.874 | 35,198 | +0.08(+0.85%) |
Nov 12, 2009 | 10.06 | 10.20 | 9.749 | 9.791 | 51,815 | -0.31(-3.04%) |
Nov 11, 2009 | 10.18 | 10.18 | 9.874 | 10.10 | 121,318 | +0.08(+0.83%) |
Nov 10, 2009 | 10.39 | 10.50 | 9.998 | 10.01 | 43,160 | -0.44(-4.21%) |
Nov 09, 2009 | 10.48 | 10.64 | 10.33 | 10.45 | 80,650 | +0.14(+1.37%) |
Nov 06, 2009 | 9.890 | 10.37 | 9.824 | 10.31 | 69,110 | +0.22(+2.22%) |
Nov 05, 2009 | 9.840 | 10.35 | 9.840 | 10.09 | 204,800 | +0.36(+3.67%) |
Nov 04, 2009 | 9.957 | 9.981 | 9.658 | 9.733 | 90,646 | -0.14(-1.43%) |
Nov 03, 2009 | 9.708 | 9.948 | 9.666 | 9.874 | 109,270 | +0.11(+1.10%) |
Nov 02, 2009 | 9.915 | 10.02 | 9.608 | 9.766 | 116,337 | -0.09(-0.93%) |
Oct 30, 2009 | 10.06 | 10.06 | 9.791 | 9.857 | 115,484 | -0.32(-3.18%) |
Oct 29, 2009 | 10.48 | 10.48 | 10.06 | 10.18 | 88,168 | -0.18(-1.76%) |
Oct 28, 2009 | 10.03 | 10.76 | 10.03 | 10.36 | 151,238 | +0.34(+3.39%) |
Oct 27, 2009 | 10.26 | 10.26 | 9.998 | 10.02 | 29,878 | -0.17(-1.63%) |
Oct 26, 2009 | 10.28 | 10.72 | 10.16 | 10.19 | 72,229 | -0.05(-0.49%) |
Oct 23, 2009 | 10.30 | 10.66 | 10.16 | 10.24 | 72,944 | -0.14(-1.36%) |
Oct 22, 2009 | 10.41 | 10.60 | 10.21 | 10.38 | 75,013 | -0.02(-0.24%) |
Oct 21, 2009 | 10.74 | 10.89 | 10.35 | 10.40 | 127,828 | -0.36(-3.32%) |
Oct 20, 2009 | 10.79 | 10.84 | 10.45 | 10.76 | 49,020 | -0.05(-0.46%) |
Oct 19, 2009 | 10.82 | 10.85 | 10.65 | 10.81 | 21,139 | +0.02(+0.15%) |
Oct 16, 2009 | 10.55 | 10.88 | 10.53 | 10.79 | 81,248 | +0.12(+1.17%) |
Oct 15, 2009 | 10.34 | 10.84 | 10.26 | 10.67 | 91,355 | -0.08(-0.77%) |
Oct 14, 2009 | 10.64 | 10.78 | 10.47 | 10.75 | 60,601 | +0.34(+3.27%) |
Oct 13, 2009 | 10.16 | 10.76 | 10.05 | 10.41 | 120,395 | +0.17(+1.70%) |
Oct 12, 2009 | 10.29 | 10.37 | 10.22 | 10.24 | 35,149 | -0.12(-1.20%) |
Oct 09, 2009 | 10.02 | 10.36 | 9.957 | 10.36 | 67,760 | +0.37(+3.65%) |
Oct 08, 2009 | 9.981 | 10.12 | 9.733 | 9.998 | 82,994 | +0.15(+1.52%) |
Oct 07, 2009 | 10.01 | 10.11 | 9.691 | 9.849 | 41,340 | -0.28(-2.78%) |
Oct 06, 2009 | 10.04 | 10.18 | 9.724 | 10.13 | 53,371 | +0.22(+2.18%) |
Oct 05, 2009 | 9.666 | 10.18 | 9.193 | 9.915 | 97,526 | +0.33(+3.46%) |
Oct 02, 2009 | 9.384 | 9.807 | 9.384 | 9.583 | 56,312 | +0.04(+0.43%) |
Oct 01, 2009 | 9.890 | 9.940 | 9.459 | 9.542 | 62,510 | -0.44(-4.41%) |
Sep 30, 2009 | 10.02 | 10.11 | 9.558 | 9.981 | 101,528 | -0.06(-0.58%) |
Sep 29, 2009 | 10.04 | 10.29 | 9.957 | 10.04 | 64,827 | +0.07(+0.67%) |
Sep 28, 2009 | 9.459 | 10.02 | 9.459 | 9.973 | 62,719 | +0.56(+6.00%) |
Sep 25, 2009 | 9.318 | 9.450 | 8.919 | 9.409 | 73,389 | +0.02(+0.18%) |
Sep 24, 2009 | 9.467 | 9.525 | 9.334 | 9.392 | 46,106 | +0.01(+0.09%) |
Sep 23, 2009 | 9.409 | 9.683 | 9.293 | 9.384 | 32,785 | +0.02(+0.27%) |
Sep 22, 2009 | 9.467 | 9.691 | 9.276 | 9.359 | 41,092 | -0.01(-0.09%) |
Sep 21, 2009 | 9.251 | 9.409 | 9.127 | 9.367 | 30,173 | -0.05(-0.53%) |
Sep 18, 2009 | 9.367 | 9.641 | 9.193 | 9.417 | 141,120 | +0.09(+0.98%) |
Sep 17, 2009 | 9.334 | 9.442 | 9.168 | 9.326 | 32,415 | -0.05(-0.53%) |
Sep 16, 2009 | 9.318 | 9.442 | 9.226 | 9.376 | 37,685 | +0.07(+0.80%) |
Sep 15, 2009 | 9.309 | 9.459 | 8.994 | 9.301 | 34,467 | -0.03(-0.36%) |
Sep 14, 2009 | 8.994 | 9.334 | 8.944 | 9.334 | 64,394 | +0.22(+2.37%) |
Sep 11, 2009 | 9.226 | 9.401 | 9.081 | 9.119 | 46,690 | -0.38(-4.02%) |
Sep 10, 2009 | 9.525 | 9.567 | 9.392 | 9.500 | 45,726 | -0.04(-0.43%) |
Sep 09, 2009 | 9.177 | 9.558 | 9.152 | 9.542 | 49,234 | +0.27(+2.95%) |
Sep 08, 2009 | 9.392 | 9.392 | 9.002 | 9.268 | 52,389 | -0.03(-0.36%) |
Sep 04, 2009 | 9.002 | 9.359 | 8.604 | 9.301 | 62,347 | +0.29(+3.22%) |
Sep 03, 2009 | 8.886 | 9.044 | 8.745 | 9.011 | 63,531 | +0.17(+1.88%) |
Sep 02, 2009 | 8.778 | 9.193 | 8.455 | 8.845 | 179,402 | +0.00(+0.00%) |