Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.511 | 9.138 | 8.511 | 9.130 | 290,140 | +0.83(+9.98%) |
Nov 27, 2009 | 8.790 | 8.828 | 8.108 | 8.302 | 108,125 | -0.53(-5.96%) |
Nov 25, 2009 | 8.991 | 9.332 | 8.790 | 8.828 | 113,374 | -0.15(-1.64%) |
Nov 24, 2009 | 9.696 | 9.874 | 8.914 | 8.975 | 75,153 | -0.24(-2.61%) |
Nov 23, 2009 | 9.037 | 9.355 | 9.037 | 9.216 | 41,553 | +0.37(+4.20%) |
Nov 20, 2009 | 8.952 | 9.231 | 8.728 | 8.844 | 53,213 | -0.18(-1.97%) |
Nov 19, 2009 | 9.270 | 9.394 | 8.944 | 9.022 | 53,685 | -0.39(-4.12%) |
Nov 18, 2009 | 9.711 | 9.765 | 9.285 | 9.409 | 74,284 | -0.27(-2.80%) |
Nov 17, 2009 | 9.696 | 10.01 | 9.440 | 9.680 | 73,619 | -0.13(-1.34%) |
Nov 16, 2009 | 9.254 | 9.820 | 9.254 | 9.812 | 121,437 | +0.56(+6.03%) |
Nov 13, 2009 | 8.759 | 9.332 | 8.581 | 9.254 | 75,878 | +0.51(+5.85%) |
Nov 12, 2009 | 8.681 | 9.022 | 8.441 | 8.743 | 560,703 | +0.03(+0.36%) |
Nov 11, 2009 | 8.673 | 8.859 | 8.557 | 8.712 | 275,453 | +0.22(+2.55%) |
Nov 10, 2009 | 8.790 | 9.037 | 8.325 | 8.495 | 165,583 | -0.33(-3.69%) |
Nov 09, 2009 | 8.611 | 8.914 | 8.611 | 8.821 | 165,053 | -0.09(-0.96%) |
Nov 06, 2009 | 8.906 | 9.068 | 8.735 | 8.906 | 79,116 | -0.07(-0.78%) |
Nov 05, 2009 | 8.666 | 9.161 | 8.666 | 8.975 | 140,789 | +0.46(+5.36%) |
Nov 04, 2009 | 9.146 | 9.293 | 8.480 | 8.519 | 308,593 | -0.58(-6.38%) |
Nov 03, 2009 | 9.386 | 9.626 | 8.991 | 9.099 | 147,026 | -0.39(-4.08%) |
Nov 02, 2009 | 9.572 | 9.943 | 9.401 | 9.487 | 94,856 | -0.02(-0.24%) |
Oct 30, 2009 | 9.525 | 9.711 | 9.440 | 9.510 | 118,663 | -0.09(-0.97%) |
Oct 29, 2009 | 9.293 | 9.742 | 9.185 | 9.603 | 91,407 | +0.42(+4.55%) |
Oct 28, 2009 | 9.161 | 9.285 | 9.115 | 9.185 | 98,257 | +0.15(+1.72%) |
Oct 27, 2009 | 8.960 | 9.363 | 8.960 | 9.030 | 37,863 | +0.09(+0.95%) |
Oct 26, 2009 | 9.595 | 9.912 | 8.534 | 8.944 | 112,920 | -0.69(-7.15%) |
Oct 23, 2009 | 9.649 | 10.20 | 9.386 | 9.634 | 45,054 | -0.42(-4.16%) |
Oct 22, 2009 | 9.711 | 10.44 | 9.541 | 10.05 | 77,795 | +0.42(+4.34%) |
Oct 21, 2009 | 9.649 | 10.06 | 9.564 | 9.634 | 111,805 | -0.03(-0.32%) |
Oct 20, 2009 | 9.518 | 9.688 | 9.207 | 9.665 | 200,286 | +0.12(+1.30%) |
Oct 19, 2009 | 9.626 | 9.680 | 9.409 | 9.541 | 28,056 | -0.06(-0.65%) |
Oct 16, 2009 | 9.579 | 9.618 | 9.370 | 9.603 | 46,243 | -0.06(-0.64%) |
Oct 15, 2009 | 9.734 | 9.781 | 9.603 | 9.665 | 38,465 | -0.15(-1.50%) |
Oct 14, 2009 | 9.851 | 9.897 | 9.688 | 9.812 | 38,148 | +0.11(+1.12%) |
Oct 13, 2009 | 9.711 | 9.750 | 9.556 | 9.703 | 116,857 | -0.04(-0.40%) |
Oct 12, 2009 | 9.755 | 9.851 | 9.610 | 9.742 | 58,351 | -0.03(-0.32%) |
Oct 09, 2009 | 9.765 | 9.789 | 9.541 | 9.773 | 77,714 | -0.05(-0.47%) |
Oct 08, 2009 | 9.851 | 9.974 | 9.626 | 9.820 | 37,588 | +0.10(+1.04%) |
Oct 07, 2009 | 9.649 | 9.912 | 9.618 | 9.719 | 127,178 | +0.04(+0.40%) |
Oct 06, 2009 | 8.743 | 9.967 | 8.573 | 9.680 | 194,291 | +1.00(+11.51%) |
Oct 05, 2009 | 9.332 | 9.448 | 8.673 | 8.681 | 214,058 | -0.61(-6.58%) |
Oct 02, 2009 | 8.960 | 9.471 | 8.907 | 9.293 | 101,780 | +0.16(+1.78%) |
Oct 01, 2009 | 9.254 | 9.254 | 9.006 | 9.130 | 58,011 | -0.33(-3.44%) |
Sep 30, 2009 | 9.579 | 9.587 | 8.859 | 9.456 | 84,693 | -0.09(-0.89%) |
Sep 29, 2009 | 9.533 | 9.641 | 9.425 | 9.541 | 37,726 | -0.17(-1.75%) |
Sep 28, 2009 | 9.177 | 9.827 | 8.929 | 9.711 | 83,900 | +0.58(+6.36%) |
Sep 25, 2009 | 9.154 | 9.177 | 8.983 | 9.130 | 73,899 | -0.07(-0.76%) |
Sep 24, 2009 | 9.053 | 9.262 | 8.828 | 9.200 | 64,326 | +0.23(+2.59%) |
Sep 23, 2009 | 8.844 | 9.130 | 8.743 | 8.968 | 129,568 | +0.12(+1.31%) |
Sep 22, 2009 | 8.759 | 8.906 | 8.526 | 8.852 | 40,837 | +0.21(+2.42%) |
Sep 21, 2009 | 8.666 | 8.759 | 8.526 | 8.642 | 39,657 | -0.14(-1.59%) |
Sep 18, 2009 | 9.068 | 9.254 | 8.666 | 8.782 | 126,693 | -0.22(-2.41%) |
Sep 17, 2009 | 9.053 | 9.216 | 8.968 | 8.999 | 53,831 | -0.02(-0.26%) |
Sep 16, 2009 | 9.053 | 9.169 | 8.650 | 9.022 | 158,983 | +0.04(+0.43%) |
Sep 15, 2009 | 8.650 | 9.053 | 8.488 | 8.983 | 61,415 | +0.33(+3.85%) |
Sep 14, 2009 | 8.144 | 8.650 | 8.116 | 8.650 | 95,532 | +0.13(+1.55%) |
Sep 11, 2009 | 8.294 | 8.635 | 8.201 | 8.519 | 115,101 | +0.26(+3.09%) |
Sep 10, 2009 | 8.147 | 8.294 | 7.899 | 8.263 | 121,503 | +0.08(+0.95%) |
Sep 09, 2009 | 7.876 | 8.325 | 7.783 | 8.186 | 118,971 | +0.29(+3.73%) |
Sep 08, 2009 | 7.605 | 7.938 | 7.605 | 7.891 | 94,131 | +0.33(+4.41%) |
Sep 04, 2009 | 7.171 | 7.558 | 7.117 | 7.558 | 64,980 | +0.37(+5.17%) |
Sep 03, 2009 | 7.256 | 7.256 | 7.063 | 7.187 | 42,407 | -0.02(-0.22%) |
Sep 02, 2009 | 7.225 | 7.506 | 7.163 | 7.202 | 53,186 | -0.03(-0.43%) |