Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.557 | 8.602 | 8.467 | 8.521 | 39,093 | -0.04(-0.42%) |
Nov 27, 2009 | 8.548 | 8.827 | 8.530 | 8.557 | 54,102 | -0.20(-2.26%) |
Nov 25, 2009 | 8.791 | 8.818 | 8.692 | 8.755 | 31,548 | +0.04(+0.52%) |
Nov 24, 2009 | 8.746 | 8.818 | 8.651 | 8.710 | 14,583 | -0.04(-0.41%) |
Nov 23, 2009 | 8.979 | 9.087 | 8.665 | 8.746 | 44,447 | -0.09(-1.02%) |
Nov 20, 2009 | 8.988 | 9.482 | 8.692 | 8.836 | 42,086 | -0.22(-2.38%) |
Nov 19, 2009 | 9.428 | 9.635 | 8.979 | 9.051 | 36,884 | -0.46(-4.82%) |
Nov 18, 2009 | 9.967 | 10.02 | 9.473 | 9.509 | 38,245 | -0.54(-5.36%) |
Nov 17, 2009 | 10.10 | 10.15 | 9.976 | 10.05 | 51,064 | -0.19(-1.84%) |
Nov 16, 2009 | 9.949 | 10.55 | 9.949 | 10.24 | 49,495 | +0.44(+4.49%) |
Nov 13, 2009 | 9.608 | 9.832 | 9.545 | 9.796 | 28,380 | +0.16(+1.68%) |
Nov 12, 2009 | 9.931 | 10.19 | 9.527 | 9.635 | 30,605 | -0.30(-2.98%) |
Nov 11, 2009 | 9.931 | 10.24 | 9.877 | 9.931 | 10,123 | +0.15(+1.56%) |
Nov 10, 2009 | 10.22 | 10.26 | 9.509 | 9.778 | 29,420 | -0.50(-4.89%) |
Nov 09, 2009 | 9.895 | 10.38 | 9.832 | 10.28 | 40,951 | +0.55(+5.63%) |
Nov 06, 2009 | 9.186 | 9.814 | 8.952 | 9.733 | 28,161 | +0.42(+4.53%) |
Nov 05, 2009 | 8.728 | 9.329 | 8.723 | 9.311 | 27,558 | +0.66(+7.68%) |
Nov 04, 2009 | 8.521 | 9.015 | 8.405 | 8.647 | 47,653 | +0.16(+1.90%) |
Nov 03, 2009 | 8.279 | 8.485 | 8.243 | 8.485 | 25,865 | +0.14(+1.72%) |
Nov 02, 2009 | 8.530 | 8.719 | 8.234 | 8.342 | 67,156 | -0.09(-1.06%) |
Oct 30, 2009 | 8.889 | 8.898 | 8.360 | 8.431 | 76,718 | -0.45(-5.06%) |
Oct 29, 2009 | 8.755 | 9.096 | 8.755 | 8.880 | 45,919 | +0.20(+2.28%) |
Oct 28, 2009 | 9.123 | 9.249 | 8.620 | 8.683 | 68,477 | -0.48(-5.29%) |
Oct 27, 2009 | 9.060 | 9.365 | 9.025 | 9.168 | 39,825 | +0.10(+1.09%) |
Oct 26, 2009 | 9.428 | 9.985 | 8.934 | 9.069 | 70,197 | -0.33(-3.53%) |
Oct 23, 2009 | 9.698 | 9.859 | 9.392 | 9.401 | 46,004 | -0.25(-2.60%) |
Oct 22, 2009 | 9.931 | 9.967 | 9.159 | 9.653 | 79,537 | -0.25(-2.54%) |
Oct 21, 2009 | 11.21 | 11.22 | 9.455 | 9.904 | 138,931 | -1.54(-13.49%) |
Oct 20, 2009 | 11.55 | 12.32 | 11.31 | 11.45 | 82,526 | -0.43(-3.63%) |
Oct 19, 2009 | 11.23 | 11.94 | 11.06 | 11.88 | 176,473 | -1.24(-9.45%) |
Oct 16, 2009 | 12.85 | 13.18 | 12.58 | 13.12 | 56,153 | +0.20(+1.53%) |
Oct 15, 2009 | 12.85 | 13.09 | 12.57 | 12.92 | 73,172 | -0.09(-0.69%) |
Oct 14, 2009 | 11.96 | 13.26 | 11.90 | 13.01 | 116,684 | +1.24(+10.53%) |
Oct 13, 2009 | 11.55 | 11.85 | 11.08 | 11.77 | 46,988 | +0.23(+2.02%) |
Oct 12, 2009 | 11.33 | 11.57 | 11.13 | 11.54 | 54,729 | +0.40(+3.63%) |
Oct 09, 2009 | 10.96 | 11.18 | 10.67 | 11.13 | 37,257 | +0.19(+1.72%) |
Oct 08, 2009 | 10.65 | 11.40 | 10.51 | 10.95 | 70,577 | +0.36(+3.39%) |
Oct 07, 2009 | 10.19 | 10.60 | 10.19 | 10.59 | 36,473 | +0.36(+3.51%) |
Oct 06, 2009 | 9.626 | 10.40 | 9.563 | 10.23 | 73,958 | +0.67(+7.05%) |
Oct 05, 2009 | 10.65 | 10.78 | 9.518 | 9.554 | 100,270 | -1.07(-10.06%) |
Oct 02, 2009 | 10.61 | 10.71 | 10.24 | 10.62 | 29,792 | -0.13(-1.17%) |
Oct 01, 2009 | 11.25 | 11.41 | 10.56 | 10.75 | 44,668 | -0.45(-4.01%) |
Sep 30, 2009 | 11.19 | 11.43 | 10.62 | 11.20 | 50,804 | +0.02(+0.16%) |
Sep 29, 2009 | 10.90 | 11.42 | 10.88 | 11.18 | 43,008 | +0.32(+2.98%) |
Sep 28, 2009 | 10.28 | 10.95 | 10.25 | 10.86 | 70,603 | +0.57(+5.50%) |
Sep 25, 2009 | 11.88 | 11.88 | 10.04 | 10.29 | 145,734 | -1.68(-14.03%) |
Sep 24, 2009 | 13.01 | 13.01 | 11.80 | 11.97 | 51,942 | -0.82(-6.39%) |
Sep 23, 2009 | 13.31 | 13.31 | 12.79 | 12.79 | 34,886 | -0.45(-3.39%) |
Sep 22, 2009 | 13.47 | 13.50 | 12.93 | 13.24 | 60,980 | -0.09(-0.67%) |
Sep 21, 2009 | 13.00 | 13.38 | 12.76 | 13.33 | 35,340 | +0.22(+1.64%) |
Sep 18, 2009 | 13.40 | 13.50 | 13.03 | 13.11 | 99,736 | -0.22(-1.68%) |
Sep 17, 2009 | 13.52 | 13.52 | 13.05 | 13.33 | 55,949 | -0.18(-1.33%) |
Sep 16, 2009 | 12.86 | 13.68 | 12.81 | 13.51 | 63,376 | +0.62(+4.81%) |
Sep 15, 2009 | 12.59 | 13.20 | 12.59 | 12.89 | 119,102 | +0.28(+2.21%) |
Sep 14, 2009 | 11.98 | 12.65 | 11.94 | 12.62 | 71,011 | +0.57(+4.77%) |
Sep 11, 2009 | 11.71 | 12.44 | 11.45 | 12.04 | 74,167 | +0.38(+3.23%) |
Sep 10, 2009 | 11.39 | 11.66 | 11.22 | 11.66 | 39,293 | +0.22(+1.96%) |
Sep 09, 2009 | 11.29 | 11.48 | 11.11 | 11.44 | 36,139 | +0.21(+1.84%) |
Sep 08, 2009 | 11.48 | 11.48 | 11.19 | 11.23 | 110,227 | -0.22(-1.88%) |
Sep 04, 2009 | 11.28 | 11.53 | 10.89 | 11.45 | 48,113 | +0.16(+1.43%) |
Sep 03, 2009 | 11.15 | 11.36 | 11.15 | 11.29 | 27,754 | +0.14(+1.29%) |
Sep 02, 2009 | 11.04 | 11.39 | 10.92 | 11.14 | 50,863 | +0.00(+0.00%) |