Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.569 | 7.635 | 7.209 | 7.609 | 508,781 | +0.01(+0.09%) |
Nov 27, 2009 | 7.406 | 7.766 | 7.406 | 7.602 | 230,610 | -0.13(-1.69%) |
Nov 25, 2009 | 7.805 | 7.877 | 7.714 | 7.733 | 168,861 | -0.07(-0.92%) |
Nov 24, 2009 | 7.497 | 7.805 | 7.471 | 7.805 | 565,343 | +0.25(+3.30%) |
Nov 23, 2009 | 7.982 | 8.009 | 7.497 | 7.556 | 960,100 | -0.28(-3.51%) |
Nov 20, 2009 | 7.825 | 7.923 | 7.694 | 7.832 | 516,675 | -0.05(-0.67%) |
Nov 19, 2009 | 8.035 | 8.140 | 7.819 | 7.884 | 844,932 | -0.19(-2.35%) |
Nov 18, 2009 | 7.786 | 8.094 | 7.779 | 8.074 | 538,756 | +0.23(+2.92%) |
Nov 17, 2009 | 8.054 | 8.054 | 7.812 | 7.845 | 331,446 | -0.21(-2.60%) |
Nov 16, 2009 | 7.923 | 8.192 | 7.923 | 8.054 | 351,912 | +0.22(+2.76%) |
Nov 13, 2009 | 7.766 | 7.936 | 7.701 | 7.838 | 613,701 | +0.14(+1.87%) |
Nov 12, 2009 | 8.094 | 8.146 | 7.687 | 7.694 | 458,920 | -0.44(-5.40%) |
Nov 11, 2009 | 8.100 | 8.323 | 8.054 | 8.133 | 408,053 | +0.16(+1.97%) |
Nov 10, 2009 | 8.113 | 8.454 | 7.871 | 7.976 | 632,353 | -0.16(-1.93%) |
Nov 09, 2009 | 8.002 | 8.163 | 7.969 | 8.133 | 545,282 | +0.20(+2.48%) |
Nov 06, 2009 | 7.838 | 7.976 | 7.674 | 7.936 | 481,348 | -0.04(-0.49%) |
Nov 05, 2009 | 7.550 | 8.028 | 7.510 | 7.976 | 956,029 | +0.52(+7.04%) |
Nov 04, 2009 | 7.963 | 8.107 | 7.406 | 7.451 | 772,565 | -0.49(-6.19%) |
Nov 03, 2009 | 7.989 | 8.199 | 7.740 | 7.943 | 641,810 | -0.15(-1.86%) |
Nov 02, 2009 | 8.179 | 8.297 | 7.963 | 8.094 | 1,008,908 | -0.07(-0.88%) |
Oct 30, 2009 | 8.618 | 8.762 | 8.068 | 8.166 | 1,292,583 | -0.54(-6.25%) |
Oct 29, 2009 | 8.251 | 8.729 | 8.238 | 8.710 | 1,137,460 | +0.10(+1.22%) |
Oct 28, 2009 | 9.018 | 9.208 | 8.559 | 8.605 | 1,029,866 | -0.45(-4.92%) |
Oct 27, 2009 | 9.182 | 9.339 | 9.031 | 9.051 | 883,226 | -0.14(-1.57%) |
Oct 26, 2009 | 10.24 | 10.24 | 8.854 | 9.195 | 3,976,959 | -1.73(-15.84%) |
Oct 23, 2009 | 10.92 | 10.98 | 10.76 | 10.92 | 544,913 | +0.08(+0.72%) |
Oct 22, 2009 | 10.45 | 10.91 | 10.16 | 10.85 | 397,475 | +0.41(+3.89%) |
Oct 21, 2009 | 10.81 | 10.96 | 10.39 | 10.44 | 647,613 | -0.34(-3.16%) |
Oct 20, 2009 | 10.71 | 10.91 | 10.68 | 10.78 | 493,429 | -0.20(-1.85%) |
Oct 19, 2009 | 11.01 | 11.12 | 10.72 | 10.98 | 331,420 | +0.04(+0.36%) |
Oct 16, 2009 | 10.84 | 11.04 | 10.63 | 10.94 | 759,844 | -0.03(-0.30%) |
Oct 15, 2009 | 10.83 | 11.00 | 10.75 | 10.98 | 612,622 | +0.05(+0.48%) |
Oct 14, 2009 | 10.87 | 11.10 | 10.75 | 10.92 | 444,468 | +0.22(+2.02%) |
Oct 13, 2009 | 10.39 | 10.87 | 10.35 | 10.71 | 661,119 | +0.25(+2.38%) |
Oct 12, 2009 | 10.68 | 10.79 | 10.43 | 10.46 | 399,733 | +0.13(+1.27%) |
Oct 09, 2009 | 10.16 | 10.39 | 10.16 | 10.33 | 512,141 | +0.14(+1.41%) |
Oct 08, 2009 | 10.13 | 10.28 | 10.05 | 10.18 | 868,089 | +0.16(+1.57%) |
Oct 07, 2009 | 10.06 | 10.22 | 9.863 | 10.03 | 249,914 | -0.10(-1.03%) |
Oct 06, 2009 | 10.22 | 10.37 | 9.929 | 10.13 | 517,769 | -0.01(-0.07%) |
Oct 05, 2009 | 10.02 | 10.24 | 9.706 | 10.14 | 590,645 | +0.12(+1.24%) |
Oct 02, 2009 | 9.942 | 10.25 | 9.909 | 10.01 | 374,796 | -0.14(-1.36%) |
Oct 01, 2009 | 10.78 | 10.91 | 10.13 | 10.15 | 451,698 | -0.66(-6.12%) |
Sep 30, 2009 | 11.26 | 11.26 | 10.62 | 10.81 | 655,262 | -0.38(-3.40%) |
Sep 29, 2009 | 11.30 | 11.30 | 11.04 | 11.19 | 469,628 | -0.11(-0.99%) |
Sep 28, 2009 | 10.88 | 11.31 | 10.86 | 11.30 | 601,437 | +0.48(+4.48%) |
Sep 25, 2009 | 11.08 | 11.19 | 10.81 | 10.82 | 752,514 | -0.33(-2.94%) |
Sep 24, 2009 | 11.11 | 11.28 | 10.85 | 11.15 | 770,971 | +0.05(+0.47%) |
Sep 23, 2009 | 11.29 | 11.34 | 11.07 | 11.10 | 417,180 | -0.14(-1.22%) |
Sep 22, 2009 | 11.36 | 11.55 | 11.10 | 11.23 | 492,054 | +0.09(+0.82%) |
Sep 21, 2009 | 10.99 | 11.27 | 10.99 | 11.14 | 1,191,640 | +0.02(+0.18%) |
Sep 18, 2009 | 10.97 | 11.14 | 10.73 | 11.12 | 915,490 | +0.18(+1.68%) |
Sep 17, 2009 | 10.33 | 11.04 | 10.27 | 10.94 | 1,252,880 | +0.62(+6.04%) |
Sep 16, 2009 | 9.752 | 10.32 | 9.680 | 10.32 | 373,927 | +0.51(+5.21%) |
Sep 15, 2009 | 9.948 | 9.948 | 9.771 | 9.804 | 517,611 | -0.14(-1.45%) |
Sep 14, 2009 | 9.667 | 10.01 | 9.450 | 9.948 | 697,080 | +0.16(+1.67%) |
Sep 11, 2009 | 9.345 | 9.798 | 9.214 | 9.785 | 754,471 | +0.44(+4.70%) |
Sep 10, 2009 | 8.972 | 9.395 | 8.795 | 9.345 | 490,585 | +0.43(+4.85%) |
Sep 09, 2009 | 8.762 | 9.064 | 8.684 | 8.913 | 278,802 | +0.02(+0.22%) |
Sep 08, 2009 | 9.011 | 9.234 | 8.867 | 8.893 | 460,827 | -0.02(-0.22%) |
Sep 04, 2009 | 8.520 | 8.920 | 8.520 | 8.913 | 523,696 | +0.29(+3.34%) |
Sep 03, 2009 | 8.939 | 9.044 | 8.382 | 8.625 | 997,293 | -0.29(-3.31%) |
Sep 02, 2009 | 9.319 | 9.352 | 8.887 | 8.920 | 740,635 | -0.50(-5.35%) |