Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.010 | 8.250 | 7.810 | 8.220 | 83,916 | +0.32(+4.05%) |
Nov 27, 2009 | 7.850 | 8.070 | 7.850 | 7.900 | 36,220 | -0.11(-1.37%) |
Nov 25, 2009 | 8.270 | 8.270 | 8.000 | 8.010 | 34,948 | -0.22(-2.67%) |
Nov 24, 2009 | 8.270 | 8.330 | 8.080 | 8.230 | 53,159 | -0.06(-0.72%) |
Nov 23, 2009 | 8.300 | 8.450 | 8.250 | 8.290 | 45,165 | +0.08(+0.97%) |
Nov 20, 2009 | 8.130 | 8.380 | 8.100 | 8.210 | 48,100 | +0.05(+0.61%) |
Nov 19, 2009 | 8.420 | 8.440 | 8.150 | 8.160 | 39,409 | -0.31(-3.66%) |
Nov 18, 2009 | 8.500 | 8.590 | 8.350 | 8.470 | 46,947 | -0.05(-0.59%) |
Nov 17, 2009 | 8.250 | 8.720 | 8.250 | 8.520 | 264,294 | +0.21(+2.53%) |
Nov 16, 2009 | 8.230 | 8.310 | 8.210 | 8.310 | 42,339 | +0.14(+1.71%) |
Nov 13, 2009 | 8.125 | 8.220 | 8.050 | 8.170 | 36,763 | +0.04(+0.49%) |
Nov 12, 2009 | 8.350 | 8.350 | 8.100 | 8.130 | 53,474 | -0.12(-1.45%) |
Nov 11, 2009 | 8.400 | 8.460 | 8.200 | 8.250 | 56,434 | -0.08(-0.96%) |
Nov 10, 2009 | 8.590 | 8.610 | 8.330 | 8.330 | 176,607 | -0.31(-3.59%) |
Nov 09, 2009 | 8.860 | 8.860 | 8.572 | 8.640 | 55,961 | -0.11(-1.26%) |
Nov 06, 2009 | 8.620 | 8.780 | 8.620 | 8.750 | 25,658 | +0.05(+0.57%) |
Nov 05, 2009 | 8.660 | 8.810 | 8.640 | 8.700 | 91,646 | +0.06(+0.69%) |
Nov 04, 2009 | 9.030 | 9.130 | 8.580 | 8.640 | 100,019 | -0.38(-4.21%) |
Nov 03, 2009 | 8.940 | 9.180 | 8.800 | 9.020 | 52,106 | +0.00(+0.00%) |
Nov 02, 2009 | 9.620 | 9.640 | 8.950 | 9.020 | 123,227 | -0.60(-6.24%) |
Oct 30, 2009 | 9.670 | 9.840 | 9.510 | 9.620 | 73,173 | -0.17(-1.74%) |
Oct 29, 2009 | 9.910 | 9.940 | 9.690 | 9.790 | 39,796 | -0.06(-0.61%) |
Oct 28, 2009 | 10.18 | 10.37 | 9.620 | 9.850 | 68,650 | -0.26(-2.57%) |
Oct 27, 2009 | 10.22 | 10.38 | 10.06 | 10.11 | 28,152 | -0.11(-1.08%) |
Oct 26, 2009 | 10.54 | 10.54 | 10.12 | 10.22 | 34,731 | -0.21(-2.01%) |
Oct 23, 2009 | 10.43 | 10.61 | 10.27 | 10.43 | 142,013 | -0.16(-1.51%) |
Oct 22, 2009 | 10.48 | 10.67 | 10.28 | 10.59 | 47,354 | +0.15(+1.44%) |
Oct 21, 2009 | 10.44 | 10.62 | 10.27 | 10.44 | 94,765 | +0.06(+0.58%) |
Oct 20, 2009 | 10.31 | 10.60 | 10.18 | 10.38 | 47,763 | -0.14(-1.33%) |
Oct 19, 2009 | 10.33 | 10.56 | 10.32 | 10.52 | 37,478 | +0.26(+2.53%) |
Oct 16, 2009 | 10.27 | 10.32 | 10.02 | 10.26 | 42,638 | -0.06(-0.58%) |
Oct 15, 2009 | 10.32 | 10.41 | 10.25 | 10.32 | 15,927 | -0.13(-1.24%) |
Oct 14, 2009 | 10.50 | 10.50 | 10.28 | 10.45 | 20,546 | +0.11(+1.06%) |
Oct 13, 2009 | 10.26 | 10.39 | 10.15 | 10.34 | 20,339 | +0.04(+0.39%) |
Oct 12, 2009 | 10.54 | 10.61 | 10.30 | 10.30 | 25,811 | -0.10(-0.96%) |
Oct 09, 2009 | 10.21 | 10.40 | 10.21 | 10.40 | 28,427 | +0.18(+1.76%) |
Oct 08, 2009 | 10.37 | 10.50 | 10.21 | 10.22 | 53,608 | -0.05(-0.49%) |
Oct 07, 2009 | 10.22 | 10.39 | 10.08 | 10.27 | 43,987 | +0.01(+0.10%) |
Oct 06, 2009 | 9.910 | 10.43 | 9.800 | 10.26 | 56,397 | +0.46(+4.69%) |
Oct 05, 2009 | 9.780 | 10.04 | 9.770 | 9.800 | 56,265 | +0.04(+0.41%) |
Oct 02, 2009 | 9.780 | 9.950 | 9.710 | 9.760 | 71,392 | -0.14(-1.41%) |
Oct 01, 2009 | 10.23 | 10.23 | 9.890 | 9.900 | 74,728 | -0.42(-4.07%) |
Sep 30, 2009 | 10.70 | 10.73 | 10.20 | 10.32 | 87,936 | -0.49(-4.53%) |
Sep 29, 2009 | 10.88 | 11.01 | 10.76 | 10.81 | 73,245 | -0.09(-0.83%) |
Sep 28, 2009 | 10.66 | 11.07 | 10.44 | 10.90 | 117,546 | +0.33(+3.12%) |
Sep 25, 2009 | 10.77 | 10.77 | 10.36 | 10.57 | 54,239 | -0.26(-2.40%) |
Sep 24, 2009 | 10.81 | 11.05 | 10.50 | 10.83 | 76,892 | +0.06(+0.56%) |
Sep 23, 2009 | 10.90 | 11.08 | 10.77 | 10.77 | 86,864 | -0.13(-1.19%) |
Sep 22, 2009 | 11.08 | 11.17 | 10.81 | 10.90 | 92,599 | -0.17(-1.54%) |
Sep 21, 2009 | 10.75 | 11.18 | 10.60 | 11.07 | 182,570 | +0.25(+2.31%) |
Sep 18, 2009 | 10.85 | 10.91 | 10.77 | 10.82 | 91,773 | -0.01(-0.09%) |
Sep 17, 2009 | 10.87 | 10.99 | 10.68 | 10.83 | 92,804 | -0.01(-0.09%) |
Sep 16, 2009 | 10.72 | 10.93 | 10.70 | 10.84 | 52,954 | +0.19(+1.78%) |
Sep 15, 2009 | 10.70 | 10.81 | 10.50 | 10.65 | 64,043 | -0.10(-0.93%) |
Sep 14, 2009 | 10.74 | 10.96 | 10.63 | 10.75 | 57,375 | -0.04(-0.37%) |
Sep 11, 2009 | 11.22 | 11.22 | 10.75 | 10.79 | 55,117 | -0.38(-3.40%) |
Sep 10, 2009 | 10.94 | 11.23 | 10.80 | 11.17 | 45,160 | +0.20(+1.82%) |
Sep 09, 2009 | 10.80 | 11.10 | 10.75 | 10.97 | 70,707 | +0.13(+1.20%) |
Sep 08, 2009 | 11.19 | 11.26 | 10.67 | 10.84 | 67,281 | -0.29(-2.61%) |
Sep 04, 2009 | 11.44 | 11.44 | 11.00 | 11.13 | 59,995 | -0.30(-2.62%) |
Sep 03, 2009 | 10.94 | 11.55 | 10.80 | 11.43 | 89,141 | +0.52(+4.77%) |
Sep 02, 2009 | 10.76 | 11.34 | 10.58 | 10.91 | 73,400 | +0.18(+1.68%) |