Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.510 | 8.510 | 8.050 | 8.240 | 75,549 | -0.17(-2.02%) |
Nov 27, 2009 | 8.100 | 8.650 | 8.100 | 8.410 | 146,409 | +0.14(+1.69%) |
Nov 25, 2009 | 8.940 | 9.050 | 8.110 | 8.270 | 298,567 | -0.88(-9.62%) |
Nov 24, 2009 | 9.170 | 9.290 | 9.010 | 9.150 | 107,277 | +0.06(+0.66%) |
Nov 23, 2009 | 9.290 | 9.300 | 9.050 | 9.090 | 62,956 | +0.09(+1.00%) |
Nov 20, 2009 | 9.030 | 9.090 | 8.730 | 9.000 | 59,783 | +0.06(+0.67%) |
Nov 19, 2009 | 8.790 | 8.940 | 8.540 | 8.940 | 50,811 | +0.01(+0.11%) |
Nov 18, 2009 | 9.230 | 9.230 | 8.900 | 8.930 | 95,386 | -0.30(-3.25%) |
Nov 17, 2009 | 9.270 | 9.270 | 8.930 | 9.230 | 44,139 | +0.06(+0.65%) |
Nov 16, 2009 | 8.890 | 9.200 | 8.640 | 9.170 | 55,179 | +0.20(+2.23%) |
Nov 13, 2009 | 8.750 | 9.050 | 8.600 | 8.970 | 57,030 | +0.15(+1.70%) |
Nov 12, 2009 | 9.010 | 9.059 | 8.820 | 8.820 | 36,190 | -0.28(-3.08%) |
Nov 11, 2009 | 8.890 | 9.120 | 8.640 | 9.100 | 105,355 | +0.28(+3.17%) |
Nov 10, 2009 | 8.500 | 8.820 | 8.240 | 8.820 | 120,764 | +0.23(+2.68%) |
Nov 09, 2009 | 8.600 | 8.711 | 8.510 | 8.590 | 47,694 | +0.00(+0.00%) |
Nov 06, 2009 | 8.630 | 8.650 | 8.480 | 8.590 | 23,528 | -0.17(-1.94%) |
Nov 05, 2009 | 8.550 | 8.760 | 8.370 | 8.760 | 63,017 | +0.27(+3.18%) |
Nov 04, 2009 | 8.400 | 8.650 | 8.300 | 8.490 | 91,189 | +0.17(+2.04%) |
Nov 03, 2009 | 8.300 | 8.460 | 8.140 | 8.320 | 77,748 | +0.22(+2.72%) |
Nov 02, 2009 | 8.030 | 8.171 | 7.950 | 8.100 | 95,336 | +0.07(+0.87%) |
Oct 30, 2009 | 8.480 | 8.499 | 7.950 | 8.030 | 64,378 | -0.37(-4.40%) |
Oct 29, 2009 | 8.340 | 8.800 | 7.910 | 8.400 | 87,357 | +0.45(+5.66%) |
Oct 28, 2009 | 8.460 | 8.520 | 7.920 | 7.950 | 107,177 | -0.61(-7.13%) |
Oct 27, 2009 | 8.560 | 8.810 | 8.450 | 8.560 | 64,670 | -0.08(-0.93%) |
Oct 26, 2009 | 8.890 | 9.034 | 8.500 | 8.640 | 74,815 | -0.17(-1.93%) |
Oct 23, 2009 | 8.910 | 9.093 | 8.750 | 8.810 | 59,502 | -0.25(-2.76%) |
Oct 22, 2009 | 9.150 | 9.150 | 8.800 | 9.060 | 96,206 | -0.19(-2.05%) |
Oct 21, 2009 | 9.000 | 9.540 | 9.000 | 9.250 | 241,205 | +0.22(+2.44%) |
Oct 20, 2009 | 9.020 | 9.240 | 8.720 | 9.030 | 153,164 | +0.12(+1.35%) |
Oct 19, 2009 | 8.650 | 8.950 | 8.560 | 8.910 | 100,665 | +0.27(+3.12%) |
Oct 16, 2009 | 8.750 | 8.750 | 8.560 | 8.640 | 23,168 | -0.08(-0.92%) |
Oct 15, 2009 | 8.560 | 8.780 | 8.510 | 8.720 | 59,240 | +0.02(+0.23%) |
Oct 14, 2009 | 8.850 | 8.850 | 8.540 | 8.700 | 59,744 | +0.06(+0.69%) |
Oct 13, 2009 | 8.650 | 8.700 | 8.300 | 8.640 | 84,435 | -0.04(-0.46%) |
Oct 12, 2009 | 8.770 | 8.940 | 8.670 | 8.680 | 78,460 | -0.09(-1.03%) |
Oct 09, 2009 | 8.800 | 8.840 | 8.711 | 8.770 | 37,873 | +0.00(+0.00%) |
Oct 08, 2009 | 8.570 | 8.870 | 8.540 | 8.770 | 185,103 | +0.21(+2.45%) |
Oct 07, 2009 | 8.600 | 8.600 | 8.410 | 8.560 | 73,425 | +0.02(+0.23%) |
Oct 06, 2009 | 8.350 | 8.599 | 8.350 | 8.540 | 86,305 | +0.21(+2.52%) |
Oct 05, 2009 | 8.360 | 8.491 | 8.200 | 8.330 | 65,055 | -0.03(-0.36%) |
Oct 02, 2009 | 8.450 | 8.510 | 8.160 | 8.360 | 88,881 | -0.19(-2.22%) |
Oct 01, 2009 | 8.910 | 9.050 | 8.530 | 8.550 | 216,580 | -0.49(-5.42%) |
Sep 30, 2009 | 8.990 | 9.040 | 8.550 | 9.040 | 110,536 | +0.15(+1.69%) |
Sep 29, 2009 | 8.960 | 9.140 | 8.786 | 8.890 | 90,520 | -0.05(-0.56%) |
Sep 28, 2009 | 8.670 | 8.940 | 8.570 | 8.940 | 61,703 | +0.30(+3.47%) |
Sep 25, 2009 | 8.700 | 8.700 | 8.450 | 8.640 | 81,955 | -0.14(-1.59%) |
Sep 24, 2009 | 9.200 | 9.200 | 8.510 | 8.780 | 283,502 | -0.37(-4.04%) |
Sep 23, 2009 | 9.300 | 9.360 | 9.060 | 9.150 | 196,412 | -0.06(-0.65%) |
Sep 22, 2009 | 9.250 | 9.400 | 9.100 | 9.210 | 253,886 | -0.03(-0.32%) |
Sep 21, 2009 | 9.660 | 9.660 | 9.020 | 9.240 | 269,866 | -0.42(-4.35%) |
Sep 18, 2009 | 9.740 | 9.850 | 9.450 | 9.660 | 143,950 | +0.03(+0.31%) |
Sep 17, 2009 | 9.460 | 9.800 | 9.450 | 9.630 | 160,981 | +0.23(+2.45%) |
Sep 16, 2009 | 9.510 | 9.550 | 9.370 | 9.400 | 111,021 | +0.04(+0.43%) |
Sep 15, 2009 | 9.250 | 9.480 | 9.205 | 9.360 | 133,044 | +0.08(+0.86%) |
Sep 14, 2009 | 9.250 | 9.470 | 9.200 | 9.280 | 68,213 | -0.13(-1.38%) |
Sep 11, 2009 | 9.550 | 9.560 | 9.250 | 9.410 | 112,910 | -0.04(-0.42%) |
Sep 10, 2009 | 9.520 | 9.520 | 9.260 | 9.450 | 101,366 | -0.08(-0.84%) |
Sep 09, 2009 | 9.690 | 9.690 | 9.380 | 9.530 | 139,709 | -0.10(-1.04%) |
Sep 08, 2009 | 9.930 | 9.930 | 9.450 | 9.630 | 241,426 | +0.26(+2.77%) |
Sep 04, 2009 | 9.250 | 9.500 | 9.160 | 9.370 | 276,542 | +0.12(+1.30%) |
Sep 03, 2009 | 9.250 | 9.280 | 9.080 | 9.250 | 135,990 | +0.03(+0.33%) |
Sep 02, 2009 | 9.290 | 9.420 | 9.080 | 9.220 | 45,397 | -0.05(-0.54%) |