Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.566 | 9.645 | 9.523 | 9.620 | 26,186,832 | +0.10(+1.08%) |
Nov 27, 2009 | 9.408 | 9.590 | 9.366 | 9.517 | 9,793,804 | -0.23(-2.36%) |
Nov 25, 2009 | 9.693 | 9.754 | 9.687 | 9.748 | 3,681,790 | +0.10(+1.07%) |
Nov 24, 2009 | 9.651 | 9.730 | 9.578 | 9.645 | 8,394,404 | -0.08(-0.87%) |
Nov 23, 2009 | 9.766 | 9.808 | 9.717 | 9.730 | 5,104,154 | +0.11(+1.13%) |
Nov 20, 2009 | 9.572 | 9.626 | 9.566 | 9.620 | 3,238,011 | -0.03(-0.31%) |
Nov 19, 2009 | 9.669 | 9.681 | 9.554 | 9.651 | 5,990,985 | -0.07(-0.75%) |
Nov 18, 2009 | 9.784 | 9.784 | 9.675 | 9.723 | 3,917,966 | -0.12(-1.17%) |
Nov 17, 2009 | 9.814 | 9.863 | 9.766 | 9.839 | 5,520,674 | -0.06(-0.61%) |
Nov 16, 2009 | 9.851 | 9.942 | 9.839 | 9.899 | 6,406,558 | +0.15(+1.49%) |
Nov 13, 2009 | 9.723 | 9.790 | 9.675 | 9.754 | 6,569,470 | +0.06(+0.63%) |
Nov 12, 2009 | 9.748 | 9.802 | 9.639 | 9.693 | 6,433,829 | -0.05(-0.56%) |
Nov 11, 2009 | 9.808 | 9.845 | 9.742 | 9.748 | 7,328,865 | -0.01(-0.06%) |
Nov 10, 2009 | 9.754 | 9.784 | 9.687 | 9.754 | 6,485,117 | -0.09(-0.92%) |
Nov 09, 2009 | 9.736 | 9.857 | 9.705 | 9.845 | 5,246,925 | +0.25(+2.66%) |
Nov 06, 2009 | 9.548 | 9.626 | 9.517 | 9.590 | 6,528,127 | -0.02(-0.25%) |
Nov 05, 2009 | 9.578 | 9.626 | 9.517 | 9.614 | 5,622,877 | +0.08(+0.83%) |
Nov 04, 2009 | 9.596 | 9.651 | 9.499 | 9.535 | 8,086,630 | +0.05(+0.58%) |
Nov 03, 2009 | 9.384 | 9.481 | 9.360 | 9.481 | 8,002,906 | +0.02(+0.19%) |
Nov 02, 2009 | 9.505 | 9.614 | 9.384 | 9.463 | 12,303,819 | +0.04(+0.45%) |
Oct 30, 2009 | 9.632 | 9.657 | 9.372 | 9.420 | 16,235,707 | -0.17(-1.77%) |
Oct 29, 2009 | 9.493 | 9.675 | 9.481 | 9.590 | 13,360,947 | +0.18(+1.87%) |
Oct 28, 2009 | 9.541 | 9.584 | 9.378 | 9.414 | 20,671,766 | -0.25(-2.57%) |
Oct 27, 2009 | 9.723 | 9.754 | 9.626 | 9.663 | 9,063,782 | -0.10(-0.99%) |
Oct 26, 2009 | 9.881 | 9.948 | 9.717 | 9.760 | 7,767,232 | -0.07(-0.68%) |
Oct 23, 2009 | 9.833 | 9.845 | 9.772 | 9.827 | 8,940,835 | -0.11(-1.10%) |
Oct 22, 2009 | 9.887 | 9.972 | 9.808 | 9.936 | 10,333,386 | +0.03(+0.31%) |
Oct 21, 2009 | 9.899 | 10.04 | 9.869 | 9.905 | 11,052,348 | +0.02(+0.25%) |
Oct 20, 2009 | 9.857 | 9.924 | 9.851 | 9.881 | 10,951,215 | +0.14(+1.43%) |
Oct 19, 2009 | 9.699 | 9.790 | 9.657 | 9.742 | 8,618,605 | +0.20(+2.10%) |
Oct 16, 2009 | 9.596 | 9.596 | 9.511 | 9.541 | 6,932,884 | -0.16(-1.63%) |
Oct 15, 2009 | 9.602 | 9.699 | 9.602 | 9.699 | 5,133,362 | +0.00(+0.00%) |
Oct 14, 2009 | 9.687 | 9.742 | 9.645 | 9.699 | 8,408,839 | +0.19(+2.04%) |
Oct 13, 2009 | 9.493 | 9.505 | 9.414 | 9.505 | 7,782,706 | +0.01(+0.06%) |
Oct 12, 2009 | 9.529 | 9.541 | 9.469 | 9.499 | 5,242,004 | -0.05(-0.51%) |
Oct 09, 2009 | 9.505 | 9.554 | 9.493 | 9.548 | 9,867,096 | +0.04(+0.45%) |
Oct 08, 2009 | 9.511 | 9.560 | 9.457 | 9.505 | 9,689,401 | +0.15(+1.62%) |
Oct 07, 2009 | 9.341 | 9.366 | 9.299 | 9.353 | 7,640,386 | +0.08(+0.85%) |
Oct 06, 2009 | 9.256 | 9.341 | 9.220 | 9.275 | 11,613,026 | +0.08(+0.92%) |
Oct 05, 2009 | 9.105 | 9.232 | 9.056 | 9.190 | 10,348,319 | +0.10(+1.13%) |
Oct 02, 2009 | 9.099 | 9.171 | 9.014 | 9.087 | 30,190,856 | -0.07(-0.79%) |
Oct 01, 2009 | 9.372 | 9.402 | 9.153 | 9.159 | 17,046,616 | -0.25(-2.71%) |
Sep 30, 2009 | 9.450 | 9.468 | 9.299 | 9.414 | 8,262,285 | +0.05(+0.58%) |
Sep 29, 2009 | 9.360 | 9.396 | 9.293 | 9.360 | 5,282,341 | +0.00(+0.00%) |
Sep 28, 2009 | 9.244 | 9.366 | 9.232 | 9.360 | 6,921,136 | +0.13(+1.38%) |
Sep 25, 2009 | 9.269 | 9.311 | 9.190 | 9.232 | 7,989,640 | +0.03(+0.33%) |
Sep 24, 2009 | 9.366 | 9.384 | 9.153 | 9.202 | 16,849,204 | -0.20(-2.13%) |
Sep 23, 2009 | 9.475 | 9.548 | 9.402 | 9.402 | 10,488,037 | -0.15(-1.52%) |
Sep 22, 2009 | 9.487 | 9.560 | 9.463 | 9.548 | 10,019,481 | +0.19(+2.08%) |
Sep 21, 2009 | 9.372 | 9.426 | 9.311 | 9.353 | 12,921,835 | -0.08(-0.84%) |
Sep 18, 2009 | 9.475 | 9.493 | 9.384 | 9.432 | 7,295,079 | -0.05(-0.58%) |
Sep 17, 2009 | 9.511 | 9.584 | 9.444 | 9.487 | 8,380,962 | +0.07(+0.72%) |
Sep 16, 2009 | 9.444 | 9.529 | 9.396 | 9.419 | 20,248,822 | +0.09(+0.96%) |
Sep 15, 2009 | 9.262 | 9.335 | 9.220 | 9.329 | 10,289,327 | +0.00(+0.00%) |
Sep 14, 2009 | 9.256 | 9.366 | 9.226 | 9.329 | 6,788,158 | -0.04(-0.45%) |
Sep 11, 2009 | 9.384 | 9.402 | 9.299 | 9.372 | 5,322,141 | -0.01(-0.13%) |
Sep 10, 2009 | 9.329 | 9.396 | 9.262 | 9.384 | 5,470,733 | +0.11(+1.18%) |
Sep 09, 2009 | 9.287 | 9.353 | 9.238 | 9.275 | 5,303,893 | +0.06(+0.66%) |
Sep 08, 2009 | 9.244 | 9.281 | 9.196 | 9.214 | 8,234,762 | +0.19(+2.08%) |
Sep 04, 2009 | 8.983 | 9.080 | 8.923 | 9.026 | 12,813,229 | +0.27(+3.05%) |
Sep 03, 2009 | 8.747 | 8.783 | 8.686 | 8.759 | 8,851,991 | +0.15(+1.69%) |
Sep 02, 2009 | 8.632 | 8.717 | 8.613 | 8.613 | 9,091,638 | +0.00(+0.00%) |