Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.59 | 10.59 | 10.36 | 10.38 | 11,395 | +0.46(+4.68%) |
Nov 27, 2009 | 10.49 | 10.50 | 9.918 | 9.918 | 1,267 | -0.40(-3.88%) |
Nov 25, 2009 | 10.29 | 10.57 | 10.27 | 10.32 | 2,639 | -0.10(-0.92%) |
Nov 24, 2009 | 10.54 | 10.54 | 10.24 | 10.41 | 1,476 | -0.34(-3.19%) |
Nov 23, 2009 | 10.42 | 10.81 | 10.37 | 10.76 | 16,414 | +0.98(+10.01%) |
Nov 20, 2009 | 9.867 | 9.867 | 9.696 | 9.778 | 1,887 | -0.18(-1.85%) |
Nov 19, 2009 | 10.71 | 10.71 | 9.861 | 9.963 | 14,355 | -0.69(-6.45%) |
Nov 18, 2009 | 10.65 | 11.11 | 10.63 | 10.65 | 8,716 | +0.10(+0.90%) |
Nov 17, 2009 | 10.30 | 10.81 | 10.30 | 10.55 | 8,218 | +0.48(+4.73%) |
Nov 16, 2009 | 10.05 | 10.36 | 9.810 | 10.08 | 32,300 | +0.27(+2.79%) |
Nov 13, 2009 | 9.867 | 9.867 | 9.670 | 9.804 | 665 | +0.15(+1.51%) |
Nov 12, 2009 | 9.492 | 10.01 | 9.492 | 9.657 | 6,665 | -0.19(-1.94%) |
Nov 11, 2009 | 9.797 | 10.04 | 9.715 | 9.848 | 4,698 | +0.19(+1.97%) |
Nov 10, 2009 | 10.29 | 10.29 | 9.320 | 9.657 | 8,669 | -0.49(-4.82%) |
Nov 09, 2009 | 9.880 | 10.31 | 9.880 | 10.15 | 14,034 | +0.72(+7.69%) |
Nov 06, 2009 | 9.314 | 9.505 | 8.736 | 9.422 | 4,751 | -0.10(-1.00%) |
Nov 05, 2009 | 9.079 | 9.842 | 9.079 | 9.518 | 9,264 | +0.50(+5.50%) |
Nov 04, 2009 | 8.964 | 9.022 | 8.901 | 9.022 | 2,636 | +0.13(+1.43%) |
Nov 03, 2009 | 8.983 | 8.983 | 8.594 | 8.894 | 8,383 | -0.12(-1.34%) |
Nov 02, 2009 | 9.034 | 9.142 | 8.894 | 9.015 | 11,519 | +0.14(+1.58%) |
Oct 30, 2009 | 9.123 | 9.200 | 8.793 | 8.875 | 11,065 | -0.18(-2.04%) |
Oct 29, 2009 | 8.907 | 9.282 | 8.888 | 9.060 | 23,023 | +0.27(+3.04%) |
Oct 28, 2009 | 8.805 | 9.378 | 8.431 | 8.793 | 241,539 | -0.46(-4.95%) |
Oct 27, 2009 | 9.384 | 9.409 | 8.914 | 9.251 | 31,056 | -0.10(-1.09%) |
Oct 26, 2009 | 9.518 | 9.727 | 9.130 | 9.352 | 311,495 | +2.67(+39.96%) |
Oct 23, 2009 | 6.682 | 6.834 | 6.490 | 6.682 | 13,965 | +0.05(+0.77%) |
Oct 22, 2009 | 6.657 | 6.739 | 6.504 | 6.631 | 24,598 | -0.05(-0.76%) |
Oct 21, 2009 | 6.847 | 7.013 | 6.644 | 6.682 | 36,805 | -0.28(-4.02%) |
Oct 20, 2009 | 6.962 | 7.267 | 6.866 | 6.962 | 25,370 | -0.41(-5.60%) |
Oct 19, 2009 | 7.095 | 7.439 | 6.993 | 7.375 | 30,644 | +0.47(+6.81%) |
Oct 16, 2009 | 7.127 | 7.127 | 6.701 | 6.904 | 9,522 | -0.18(-2.60%) |
Oct 15, 2009 | 6.930 | 7.127 | 6.930 | 7.089 | 6,999 | +0.27(+4.01%) |
Oct 14, 2009 | 6.892 | 6.961 | 6.733 | 6.815 | 3,183 | +0.10(+1.52%) |
Oct 13, 2009 | 6.835 | 6.835 | 6.714 | 6.714 | 799 | -0.07(-1.03%) |
Oct 12, 2009 | 6.707 | 6.835 | 6.707 | 6.784 | 4,890 | +0.09(+1.33%) |
Oct 09, 2009 | 6.631 | 6.714 | 6.548 | 6.695 | 10,719 | -0.08(-1.13%) |
Oct 08, 2009 | 6.866 | 6.866 | 6.606 | 6.771 | 41,203 | -0.12(-1.75%) |
Oct 07, 2009 | 6.860 | 7.426 | 6.847 | 6.892 | 82,888 | +0.01(+0.18%) |
Oct 06, 2009 | 6.835 | 6.993 | 6.618 | 6.879 | 34,213 | +0.06(+0.84%) |
Oct 05, 2009 | 6.676 | 7.127 | 6.517 | 6.822 | 20,035 | -0.01(-0.09%) |
Oct 02, 2009 | 6.720 | 7.108 | 6.720 | 6.828 | 23,278 | +0.08(+1.13%) |
Oct 01, 2009 | 6.707 | 6.962 | 6.475 | 6.752 | 10,851 | -0.01(-0.09%) |
Sep 30, 2009 | 6.803 | 6.841 | 6.676 | 6.758 | 5,786 | -0.07(-1.01%) |
Sep 29, 2009 | 7.222 | 7.222 | 6.784 | 6.827 | 9,762 | -0.38(-5.23%) |
Sep 28, 2009 | 7.089 | 7.203 | 7.076 | 7.203 | 21,095 | +0.11(+1.52%) |
Sep 25, 2009 | 7.146 | 7.146 | 7.082 | 7.095 | 3,145 | -0.39(-5.18%) |
Sep 24, 2009 | 7.375 | 7.483 | 7.114 | 7.483 | 1,258 | +0.10(+1.38%) |
Sep 23, 2009 | 7.222 | 7.686 | 7.222 | 7.381 | 34,367 | +0.22(+3.02%) |
Sep 22, 2009 | 7.311 | 7.324 | 7.165 | 7.165 | 2,151 | -0.13(-1.74%) |
Sep 21, 2009 | 7.165 | 7.292 | 7.057 | 7.292 | 8,517 | -0.05(-0.69%) |
Sep 18, 2009 | 7.197 | 7.343 | 7.057 | 7.343 | 8,886 | -0.11(-1.53%) |
Sep 17, 2009 | 7.483 | 7.782 | 7.343 | 7.458 | 51,966 | -0.04(-0.59%) |
Sep 16, 2009 | 7.241 | 8.043 | 7.241 | 7.502 | 63,440 | +0.31(+4.24%) |
Sep 15, 2009 | 7.280 | 7.432 | 6.663 | 7.197 | 13,223 | +0.04(+0.53%) |
Sep 14, 2009 | 6.981 | 7.203 | 6.968 | 7.159 | 7,707 | +0.01(+0.09%) |
Sep 11, 2009 | 7.292 | 7.292 | 7.070 | 7.152 | 3,774 | -0.08(-1.06%) |
Sep 10, 2009 | 7.248 | 7.426 | 7.051 | 7.229 | 17,175 | -0.42(-5.49%) |
Sep 09, 2009 | 7.636 | 9.727 | 7.528 | 7.648 | 177,700 | -0.17(-2.20%) |
Sep 08, 2009 | 7.528 | 7.820 | 7.477 | 7.820 | 18,291 | +0.86(+12.33%) |
Sep 04, 2009 | 6.968 | 7.070 | 6.694 | 6.962 | 5,505 | +0.01(+0.09%) |
Sep 03, 2009 | 6.707 | 6.955 | 6.510 | 6.955 | 5,498 | -0.01(-0.09%) |
Sep 02, 2009 | 6.765 | 7.178 | 6.377 | 6.962 | 7,757 | +0.11(+1.67%) |