Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.487 | 9.647 | 9.180 | 9.613 | 113,721 | +0.09(+0.91%) |
Nov 27, 2009 | 9.420 | 10.03 | 9.420 | 9.527 | 45,658 | -0.26(-2.66%) |
Nov 25, 2009 | 10.06 | 10.23 | 9.773 | 9.787 | 61,021 | -0.25(-2.52%) |
Nov 24, 2009 | 10.10 | 10.19 | 9.927 | 10.04 | 84,096 | -0.08(-0.79%) |
Nov 23, 2009 | 10.12 | 10.42 | 10.06 | 10.12 | 62,497 | +0.17(+1.74%) |
Nov 20, 2009 | 9.753 | 9.967 | 9.627 | 9.947 | 65,013 | +0.09(+0.88%) |
Nov 19, 2009 | 10.11 | 10.11 | 9.760 | 9.860 | 121,413 | -0.37(-3.59%) |
Nov 18, 2009 | 10.51 | 10.59 | 9.920 | 10.23 | 30,159 | -0.05(-0.45%) |
Nov 17, 2009 | 10.07 | 10.31 | 10.03 | 10.27 | 125,103 | +0.20(+1.99%) |
Nov 16, 2009 | 10.03 | 10.60 | 10.00 | 10.07 | 221,718 | +0.11(+1.07%) |
Nov 13, 2009 | 9.920 | 10.30 | 9.720 | 9.967 | 134,662 | -0.07(-0.66%) |
Nov 12, 2009 | 10.72 | 10.74 | 10.01 | 10.03 | 164,979 | -0.68(-6.35%) |
Nov 11, 2009 | 10.18 | 10.88 | 10.18 | 10.71 | 360,466 | +0.60(+5.93%) |
Nov 10, 2009 | 10.00 | 10.19 | 9.973 | 10.11 | 136,812 | +0.07(+0.66%) |
Nov 09, 2009 | 9.387 | 10.10 | 9.327 | 10.05 | 364,357 | +0.79(+8.57%) |
Nov 06, 2009 | 9.533 | 9.713 | 9.007 | 9.253 | 152,125 | -0.41(-4.28%) |
Nov 05, 2009 | 9.360 | 9.807 | 9.267 | 9.667 | 189,013 | +0.37(+4.02%) |
Nov 04, 2009 | 10.07 | 10.11 | 9.293 | 9.293 | 315,129 | -0.75(-7.50%) |
Nov 03, 2009 | 9.327 | 10.08 | 9.160 | 10.05 | 315,745 | +0.61(+6.50%) |
Nov 02, 2009 | 9.860 | 10.00 | 9.273 | 9.433 | 408,016 | -0.34(-3.48%) |
Oct 30, 2009 | 9.647 | 9.900 | 9.533 | 9.773 | 268,483 | +0.07(+0.76%) |
Oct 29, 2009 | 9.500 | 9.752 | 9.300 | 9.700 | 206,940 | +0.33(+3.49%) |
Oct 28, 2009 | 9.433 | 9.553 | 9.213 | 9.373 | 367,629 | -0.05(-0.50%) |
Oct 27, 2009 | 9.433 | 9.620 | 9.393 | 9.420 | 359,050 | +0.04(+0.43%) |
Oct 26, 2009 | 9.407 | 9.680 | 9.307 | 9.380 | 204,529 | -0.03(-0.35%) |
Oct 23, 2009 | 9.693 | 10.60 | 9.367 | 9.413 | 510,295 | -0.53(-5.36%) |
Oct 22, 2009 | 9.720 | 9.987 | 9.507 | 9.947 | 169,671 | +0.16(+1.63%) |
Oct 21, 2009 | 10.04 | 10.24 | 9.733 | 9.787 | 150,438 | -0.35(-3.42%) |
Oct 20, 2009 | 10.07 | 10.27 | 9.900 | 10.13 | 295,060 | +0.13(+1.33%) |
Oct 19, 2009 | 10.09 | 10.25 | 9.867 | 10.00 | 292,777 | -0.03(-0.27%) |
Oct 16, 2009 | 10.62 | 10.62 | 10.03 | 10.03 | 290,752 | -0.65(-6.12%) |
Oct 15, 2009 | 10.69 | 10.97 | 10.58 | 10.68 | 134,899 | -0.13(-1.23%) |
Oct 14, 2009 | 10.47 | 10.91 | 10.33 | 10.81 | 132,630 | +0.45(+4.38%) |
Oct 13, 2009 | 10.61 | 10.67 | 10.27 | 10.36 | 87,688 | -0.29(-2.75%) |
Oct 12, 2009 | 10.89 | 10.97 | 10.43 | 10.65 | 54,339 | -0.29(-2.68%) |
Oct 09, 2009 | 10.67 | 11.11 | 10.67 | 10.95 | 109,774 | +0.31(+2.88%) |
Oct 08, 2009 | 10.85 | 11.07 | 10.64 | 10.64 | 169,537 | -0.15(-1.42%) |
Oct 07, 2009 | 10.78 | 10.95 | 10.65 | 10.79 | 121,296 | -0.01(-0.06%) |
Oct 06, 2009 | 10.70 | 11.04 | 10.66 | 10.80 | 117,312 | +0.15(+1.38%) |
Oct 05, 2009 | 10.41 | 10.69 | 10.41 | 10.65 | 278,976 | +0.19(+1.85%) |
Oct 02, 2009 | 10.13 | 10.47 | 9.913 | 10.46 | 181,690 | +0.25(+2.48%) |
Oct 01, 2009 | 10.69 | 10.82 | 10.18 | 10.21 | 221,629 | -0.51(-4.79%) |
Sep 30, 2009 | 11.00 | 11.00 | 10.39 | 10.72 | 228,705 | -0.10(-0.92%) |
Sep 29, 2009 | 10.87 | 11.29 | 10.81 | 10.82 | 187,573 | -0.09(-0.79%) |
Sep 28, 2009 | 11.00 | 11.32 | 10.91 | 10.91 | 122,245 | +0.01(+0.06%) |
Sep 25, 2009 | 10.89 | 10.99 | 10.45 | 10.90 | 181,596 | -0.07(-0.61%) |
Sep 24, 2009 | 11.33 | 11.40 | 10.41 | 10.97 | 488,100 | -0.36(-3.18%) |
Sep 23, 2009 | 11.85 | 11.97 | 11.29 | 11.33 | 223,311 | -0.51(-4.34%) |
Sep 22, 2009 | 12.07 | 12.14 | 11.81 | 11.84 | 140,175 | -0.16(-1.33%) |
Sep 21, 2009 | 12.07 | 12.43 | 11.93 | 12.00 | 108,711 | -0.17(-1.37%) |
Sep 18, 2009 | 12.24 | 12.66 | 12.13 | 12.17 | 247,993 | -0.04(-0.33%) |
Sep 17, 2009 | 12.85 | 12.89 | 12.01 | 12.21 | 240,520 | -0.63(-4.88%) |
Sep 16, 2009 | 13.33 | 13.33 | 12.69 | 12.83 | 258,139 | -0.45(-3.41%) |
Sep 15, 2009 | 12.97 | 13.33 | 12.97 | 13.29 | 180,868 | +0.36(+2.78%) |
Sep 14, 2009 | 12.66 | 13.27 | 12.29 | 12.93 | 168,814 | +0.12(+0.94%) |
Sep 11, 2009 | 12.75 | 13.02 | 12.53 | 12.81 | 127,119 | +0.12(+0.95%) |
Sep 10, 2009 | 12.91 | 13.19 | 12.36 | 12.69 | 174,222 | -0.27(-2.11%) |
Sep 09, 2009 | 13.12 | 13.22 | 12.75 | 12.96 | 158,115 | -0.14(-1.07%) |
Sep 08, 2009 | 12.58 | 13.11 | 12.09 | 13.10 | 423,282 | +0.61(+4.86%) |
Sep 04, 2009 | 11.91 | 12.53 | 11.91 | 12.49 | 133,441 | +0.37(+3.02%) |
Sep 03, 2009 | 11.95 | 12.15 | 11.76 | 12.13 | 70,204 | +0.21(+1.79%) |
Sep 02, 2009 | 11.83 | 12.09 | 11.63 | 11.91 | 154,500 | +0.01(+0.11%) |