Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.517 | 9.522 | 9.245 | 9.478 | 579,480 | +0.12(+1.30%) |
Nov 27, 2009 | 9.445 | 9.567 | 9.356 | 9.356 | 306,718 | -0.18(-1.92%) |
Nov 25, 2009 | 9.683 | 9.770 | 9.534 | 9.539 | 264,829 | -0.06(-0.58%) |
Nov 24, 2009 | 9.639 | 9.977 | 9.434 | 9.595 | 851,771 | -0.01(-0.06%) |
Nov 23, 2009 | 9.367 | 9.650 | 9.356 | 9.600 | 464,434 | +0.35(+3.77%) |
Nov 20, 2009 | 9.101 | 9.290 | 9.085 | 9.251 | 333,716 | +0.09(+1.03%) |
Nov 19, 2009 | 9.212 | 9.229 | 9.085 | 9.157 | 406,434 | -0.12(-1.26%) |
Nov 18, 2009 | 9.196 | 9.295 | 9.123 | 9.273 | 291,027 | +0.05(+0.54%) |
Nov 17, 2009 | 9.218 | 9.362 | 9.118 | 9.223 | 358,116 | -0.07(-0.78%) |
Nov 16, 2009 | 9.351 | 9.511 | 9.218 | 9.295 | 502,147 | +0.03(+0.30%) |
Nov 13, 2009 | 9.207 | 9.406 | 9.090 | 9.268 | 507,614 | +0.06(+0.60%) |
Nov 12, 2009 | 9.484 | 9.606 | 9.190 | 9.212 | 370,600 | -0.27(-2.81%) |
Nov 11, 2009 | 9.423 | 9.654 | 9.367 | 9.478 | 302,003 | +0.14(+1.48%) |
Nov 10, 2009 | 9.561 | 9.584 | 9.207 | 9.340 | 542,123 | -0.25(-2.66%) |
Nov 09, 2009 | 9.528 | 9.722 | 9.450 | 9.595 | 388,111 | +0.15(+1.58%) |
Nov 06, 2009 | 9.423 | 9.506 | 9.290 | 9.445 | 370,339 | -0.05(-0.53%) |
Nov 05, 2009 | 9.561 | 9.733 | 9.406 | 9.495 | 402,775 | +0.06(+0.65%) |
Nov 04, 2009 | 9.927 | 9.927 | 9.428 | 9.434 | 629,648 | -0.40(-4.11%) |
Nov 03, 2009 | 9.656 | 9.960 | 9.534 | 9.838 | 580,252 | +0.09(+0.97%) |
Nov 02, 2009 | 9.938 | 10.20 | 9.478 | 9.744 | 616,723 | -0.15(-1.51%) |
Oct 30, 2009 | 10.45 | 10.47 | 9.850 | 9.894 | 638,486 | -0.57(-5.46%) |
Oct 29, 2009 | 10.54 | 10.67 | 10.38 | 10.46 | 629,920 | -0.07(-0.63%) |
Oct 28, 2009 | 10.45 | 10.69 | 10.21 | 10.53 | 750,032 | +0.10(+0.96%) |
Oct 27, 2009 | 10.25 | 10.83 | 10.20 | 10.43 | 914,941 | +0.22(+2.12%) |
Oct 26, 2009 | 9.938 | 10.33 | 9.922 | 10.22 | 1,366,781 | +0.43(+4.36%) |
Oct 23, 2009 | 9.794 | 10.28 | 9.700 | 9.789 | 392,398 | -0.25(-2.54%) |
Oct 22, 2009 | 9.656 | 10.10 | 9.545 | 10.04 | 678,442 | +0.40(+4.14%) |
Oct 21, 2009 | 9.778 | 9.955 | 9.600 | 9.644 | 1,255,635 | -0.12(-1.19%) |
Oct 20, 2009 | 9.705 | 10.25 | 9.689 | 9.761 | 477,135 | -0.38(-3.77%) |
Oct 19, 2009 | 10.32 | 10.34 | 10.08 | 10.14 | 276,929 | -0.08(-0.81%) |
Oct 16, 2009 | 10.28 | 10.34 | 10.13 | 10.23 | 326,859 | -0.11(-1.07%) |
Oct 15, 2009 | 10.35 | 10.43 | 10.13 | 10.34 | 277,864 | -0.11(-1.06%) |
Oct 14, 2009 | 10.45 | 10.49 | 10.28 | 10.45 | 280,864 | +0.18(+1.78%) |
Oct 13, 2009 | 10.35 | 10.49 | 10.08 | 10.27 | 293,856 | -0.13(-1.28%) |
Oct 12, 2009 | 10.55 | 10.73 | 10.28 | 10.40 | 158,141 | -0.19(-1.83%) |
Oct 09, 2009 | 10.56 | 10.88 | 10.46 | 10.59 | 455,947 | -0.01(-0.10%) |
Oct 08, 2009 | 10.57 | 10.69 | 10.40 | 10.60 | 563,198 | +0.16(+1.49%) |
Oct 07, 2009 | 10.67 | 10.81 | 10.23 | 10.45 | 453,973 | -0.30(-2.84%) |
Oct 06, 2009 | 10.55 | 11.01 | 10.55 | 10.75 | 320,391 | +0.26(+2.48%) |
Oct 05, 2009 | 10.48 | 10.79 | 10.32 | 10.49 | 355,989 | +0.07(+0.69%) |
Oct 02, 2009 | 10.58 | 10.69 | 10.20 | 10.42 | 346,869 | -0.27(-2.49%) |
Oct 01, 2009 | 10.99 | 11.15 | 10.66 | 10.69 | 600,045 | -0.17(-1.58%) |
Sep 30, 2009 | 10.96 | 11.02 | 10.55 | 10.86 | 338,694 | -0.04(-0.36%) |
Sep 29, 2009 | 10.77 | 11.02 | 10.60 | 10.90 | 290,924 | +0.17(+1.60%) |
Sep 28, 2009 | 10.44 | 10.74 | 10.29 | 10.73 | 231,162 | +0.39(+3.75%) |
Sep 25, 2009 | 10.38 | 10.55 | 10.15 | 10.34 | 319,227 | -0.11(-1.06%) |
Sep 24, 2009 | 10.76 | 10.81 | 10.29 | 10.45 | 397,599 | -0.24(-2.28%) |
Sep 23, 2009 | 11.05 | 11.05 | 10.69 | 10.69 | 247,412 | -0.30(-2.77%) |
Sep 22, 2009 | 10.94 | 11.00 | 10.58 | 11.00 | 256,126 | +0.13(+1.17%) |
Sep 21, 2009 | 11.06 | 11.11 | 10.81 | 10.87 | 236,562 | -0.29(-2.63%) |
Sep 18, 2009 | 11.30 | 11.34 | 11.09 | 11.16 | 572,736 | -0.06(-0.54%) |
Sep 17, 2009 | 11.41 | 11.64 | 11.02 | 11.22 | 223,181 | -0.18(-1.56%) |
Sep 16, 2009 | 10.95 | 11.42 | 10.90 | 11.40 | 308,424 | +0.53(+4.84%) |
Sep 15, 2009 | 10.73 | 10.93 | 10.41 | 10.88 | 292,398 | +0.12(+1.13%) |
Sep 14, 2009 | 10.70 | 10.80 | 10.48 | 10.75 | 164,956 | -0.02(-0.15%) |
Sep 11, 2009 | 10.75 | 11.14 | 10.60 | 10.77 | 395,187 | +0.04(+0.41%) |
Sep 10, 2009 | 10.36 | 10.77 | 10.33 | 10.73 | 424,919 | +0.32(+3.09%) |
Sep 09, 2009 | 10.25 | 10.52 | 10.06 | 10.40 | 392,809 | +0.10(+0.97%) |
Sep 08, 2009 | 10.35 | 10.38 | 10.18 | 10.30 | 256,999 | +0.08(+0.81%) |
Sep 04, 2009 | 10.23 | 10.32 | 10.08 | 10.22 | 304,085 | -0.01(-0.05%) |
Sep 03, 2009 | 10.13 | 10.24 | 9.999 | 10.23 | 224,492 | +0.21(+2.10%) |
Sep 02, 2009 | 10.39 | 10.44 | 9.994 | 10.02 | 510,887 | -0.39(-3.78%) |