Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.846 | 7.884 | 7.646 | 7.780 | 971,600 | -0.11(-1.45%) |
Nov 27, 2009 | 7.808 | 8.094 | 7.646 | 7.894 | 466,215 | -0.31(-3.83%) |
Nov 25, 2009 | 8.218 | 8.341 | 8.151 | 8.208 | 695,715 | +0.08(+0.94%) |
Nov 24, 2009 | 8.218 | 8.256 | 7.999 | 8.132 | 737,349 | -0.03(-0.35%) |
Nov 23, 2009 | 8.399 | 8.551 | 8.094 | 8.161 | 2,095,774 | -0.18(-2.17%) |
Nov 20, 2009 | 8.218 | 8.380 | 7.951 | 8.341 | 1,165,734 | +0.12(+1.51%) |
Nov 19, 2009 | 8.837 | 8.856 | 8.151 | 8.218 | 2,291,201 | -0.76(-8.48%) |
Nov 18, 2009 | 9.141 | 9.294 | 8.808 | 8.979 | 1,311,806 | -0.19(-2.08%) |
Nov 17, 2009 | 9.046 | 9.170 | 8.903 | 9.170 | 1,002,129 | +0.03(+0.31%) |
Nov 16, 2009 | 9.275 | 9.427 | 9.084 | 9.141 | 1,398,965 | +0.09(+0.95%) |
Nov 13, 2009 | 8.808 | 9.065 | 8.770 | 9.056 | 2,510,385 | +0.40(+4.62%) |
Nov 12, 2009 | 8.694 | 8.875 | 8.570 | 8.656 | 2,161,281 | +0.10(+1.11%) |
Nov 11, 2009 | 8.151 | 8.610 | 8.122 | 8.560 | 2,549,345 | +0.55(+6.90%) |
Nov 10, 2009 | 7.770 | 8.008 | 7.627 | 8.008 | 2,684,889 | +0.23(+2.94%) |
Nov 09, 2009 | 7.561 | 7.865 | 7.518 | 7.780 | 1,386,883 | +0.44(+5.97%) |
Nov 06, 2009 | 7.227 | 7.427 | 7.142 | 7.342 | 911,015 | +0.25(+3.49%) |
Nov 05, 2009 | 7.237 | 7.418 | 7.065 | 7.094 | 858,780 | -0.07(-0.93%) |
Nov 04, 2009 | 7.294 | 7.427 | 7.056 | 7.161 | 1,807,723 | -0.03(-0.40%) |
Nov 03, 2009 | 6.761 | 7.284 | 6.675 | 7.189 | 2,077,407 | +0.28(+3.99%) |
Nov 02, 2009 | 7.056 | 7.123 | 6.599 | 6.913 | 2,370,099 | -0.10(-1.36%) |
Oct 30, 2009 | 7.561 | 7.637 | 6.932 | 7.008 | 3,111,445 | -0.67(-8.68%) |
Oct 29, 2009 | 7.703 | 8.037 | 7.380 | 7.675 | 4,109,105 | +0.32(+4.40%) |
Oct 28, 2009 | 8.665 | 8.751 | 7.227 | 7.351 | 4,749,185 | -1.01(-12.07%) |
Oct 27, 2009 | 9.627 | 9.760 | 8.351 | 8.360 | 4,581,669 | -1.81(-17.79%) |
Oct 26, 2009 | 10.40 | 10.70 | 10.11 | 10.17 | 1,096,582 | -0.24(-2.29%) |
Oct 23, 2009 | 10.74 | 10.76 | 10.41 | 10.41 | 667,471 | -0.32(-3.02%) |
Oct 22, 2009 | 10.44 | 10.81 | 10.18 | 10.73 | 564,043 | +0.31(+3.02%) |
Oct 21, 2009 | 10.46 | 10.88 | 10.33 | 10.42 | 1,248,590 | -0.11(-1.09%) |
Oct 20, 2009 | 10.42 | 10.59 | 10.38 | 10.53 | 739,809 | -0.21(-1.95%) |
Oct 19, 2009 | 10.96 | 11.00 | 10.68 | 10.74 | 566,549 | -0.14(-1.31%) |
Oct 16, 2009 | 10.82 | 10.97 | 10.60 | 10.88 | 1,077,779 | -0.09(-0.78%) |
Oct 15, 2009 | 10.88 | 11.02 | 10.65 | 10.97 | 888,412 | +0.01(+0.09%) |
Oct 14, 2009 | 10.74 | 11.06 | 10.67 | 10.96 | 1,133,026 | +0.49(+4.64%) |
Oct 13, 2009 | 10.41 | 10.71 | 10.26 | 10.47 | 1,057,355 | +0.05(+0.46%) |
Oct 12, 2009 | 10.47 | 10.57 | 10.25 | 10.43 | 1,004,822 | +0.15(+1.48%) |
Oct 09, 2009 | 10.20 | 10.30 | 9.951 | 10.27 | 995,972 | +0.14(+1.41%) |
Oct 08, 2009 | 10.15 | 10.47 | 10.11 | 10.13 | 1,139,556 | +0.09(+0.85%) |
Oct 07, 2009 | 10.21 | 10.41 | 9.932 | 10.05 | 897,735 | -0.19(-1.86%) |
Oct 06, 2009 | 10.05 | 10.42 | 9.951 | 10.24 | 1,173,573 | +0.30(+3.07%) |
Oct 05, 2009 | 9.541 | 9.970 | 9.484 | 9.932 | 928,649 | +0.50(+5.25%) |
Oct 02, 2009 | 9.303 | 9.846 | 9.151 | 9.437 | 1,721,370 | -0.10(-1.00%) |
Oct 01, 2009 | 10.22 | 10.37 | 9.494 | 9.532 | 1,710,805 | -0.88(-8.42%) |
Sep 30, 2009 | 10.40 | 10.71 | 10.03 | 10.41 | 1,900,270 | +0.05(+0.46%) |
Sep 29, 2009 | 10.40 | 10.56 | 10.33 | 10.36 | 1,254,029 | +0.00(+0.00%) |
Sep 28, 2009 | 10.26 | 10.45 | 10.06 | 10.36 | 892,807 | +0.14(+1.40%) |
Sep 25, 2009 | 10.34 | 10.62 | 10.10 | 10.22 | 1,152,731 | -0.21(-2.01%) |
Sep 24, 2009 | 11.15 | 11.26 | 10.28 | 10.43 | 1,854,594 | -0.71(-6.41%) |
Sep 23, 2009 | 11.66 | 11.80 | 11.09 | 11.14 | 1,617,982 | -0.44(-3.78%) |
Sep 22, 2009 | 11.52 | 11.79 | 11.47 | 11.58 | 1,312,545 | +0.17(+1.50%) |
Sep 21, 2009 | 11.80 | 12.14 | 11.24 | 11.41 | 2,127,874 | -0.60(-5.00%) |
Sep 18, 2009 | 11.82 | 12.16 | 11.50 | 12.01 | 4,103,604 | +0.70(+6.23%) |
Sep 17, 2009 | 10.90 | 11.80 | 10.86 | 11.30 | 2,782,298 | +0.56(+5.23%) |
Sep 16, 2009 | 11.02 | 11.40 | 10.46 | 10.74 | 4,255,934 | +0.01(+0.09%) |
Sep 15, 2009 | 9.437 | 10.99 | 9.437 | 10.73 | 4,418,670 | +1.27(+13.38%) |
Sep 14, 2009 | 9.389 | 9.513 | 9.322 | 9.465 | 640,749 | -0.05(-0.50%) |
Sep 11, 2009 | 9.437 | 9.656 | 9.332 | 9.513 | 1,421,119 | +0.17(+1.83%) |
Sep 10, 2009 | 9.217 | 9.427 | 8.951 | 9.341 | 1,146,025 | +0.15(+1.66%) |
Sep 09, 2009 | 8.894 | 9.237 | 8.789 | 9.189 | 1,287,001 | +0.31(+3.54%) |
Sep 08, 2009 | 9.075 | 9.313 | 8.741 | 8.875 | 1,639,974 | -0.50(-5.28%) |
Sep 04, 2009 | 9.227 | 9.465 | 9.075 | 9.370 | 783,359 | +0.15(+1.65%) |
Sep 03, 2009 | 9.160 | 9.284 | 8.989 | 9.217 | 743,436 | +0.13(+1.47%) |
Sep 02, 2009 | 9.237 | 9.313 | 9.056 | 9.084 | 840,696 | -0.16(-1.75%) |