Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.760 | 9.070 | 8.750 | 9.020 | 90,383 | +0.29(+3.32%) |
Nov 27, 2009 | 8.830 | 9.000 | 8.710 | 8.730 | 19,441 | -0.27(-3.00%) |
Nov 25, 2009 | 9.020 | 9.200 | 8.950 | 9.000 | 235,719 | -0.03(-0.33%) |
Nov 24, 2009 | 9.130 | 9.130 | 8.964 | 9.030 | 16,507 | -0.14(-1.53%) |
Nov 23, 2009 | 9.150 | 9.240 | 9.080 | 9.170 | 15,768 | +0.09(+0.99%) |
Nov 20, 2009 | 9.000 | 9.240 | 8.900 | 9.080 | 28,902 | +0.02(+0.22%) |
Nov 19, 2009 | 9.000 | 9.070 | 8.800 | 9.060 | 120,219 | -0.02(-0.22%) |
Nov 18, 2009 | 9.300 | 9.320 | 8.990 | 9.080 | 13,545 | -0.19(-2.05%) |
Nov 17, 2009 | 9.360 | 9.490 | 9.160 | 9.270 | 20,871 | -0.14(-1.49%) |
Nov 16, 2009 | 9.350 | 9.450 | 9.270 | 9.410 | 36,882 | +0.03(+0.32%) |
Nov 13, 2009 | 9.280 | 9.400 | 9.000 | 9.380 | 57,075 | +0.08(+0.86%) |
Nov 12, 2009 | 9.450 | 9.500 | 9.250 | 9.300 | 34,131 | -0.15(-1.59%) |
Nov 11, 2009 | 9.190 | 9.450 | 9.160 | 9.450 | 25,244 | +0.33(+3.62%) |
Nov 10, 2009 | 9.280 | 9.430 | 9.080 | 9.120 | 16,288 | -0.19(-2.04%) |
Nov 09, 2009 | 9.600 | 9.600 | 9.250 | 9.310 | 43,432 | -0.28(-2.92%) |
Nov 06, 2009 | 9.530 | 9.760 | 9.420 | 9.590 | 22,912 | -0.04(-0.42%) |
Nov 05, 2009 | 9.010 | 9.840 | 9.010 | 9.630 | 64,173 | +0.63(+7.00%) |
Nov 04, 2009 | 9.090 | 9.140 | 8.940 | 9.000 | 45,156 | -0.11(-1.21%) |
Nov 03, 2009 | 8.640 | 9.110 | 8.545 | 9.110 | 90,851 | +0.02(+0.22%) |
Nov 02, 2009 | 9.040 | 9.120 | 8.880 | 9.090 | 44,066 | +0.08(+0.89%) |
Oct 30, 2009 | 8.950 | 9.060 | 8.900 | 9.010 | 76,642 | -0.01(-0.11%) |
Oct 29, 2009 | 9.030 | 9.030 | 8.990 | 9.020 | 29,910 | +0.02(+0.22%) |
Oct 28, 2009 | 9.000 | 9.100 | 8.980 | 9.000 | 74,675 | +0.06(+0.67%) |
Oct 27, 2009 | 8.870 | 8.970 | 8.800 | 8.940 | 48,218 | -0.02(-0.22%) |
Oct 26, 2009 | 8.850 | 9.100 | 8.850 | 8.960 | 123,553 | +0.11(+1.24%) |
Oct 23, 2009 | 8.850 | 9.090 | 8.800 | 8.850 | 34,420 | -0.16(-1.78%) |
Oct 22, 2009 | 9.000 | 9.090 | 8.850 | 9.010 | 24,395 | +0.00(+0.00%) |
Oct 21, 2009 | 9.020 | 9.030 | 8.930 | 9.010 | 25,984 | +0.12(+1.35%) |
Oct 20, 2009 | 8.960 | 9.050 | 8.800 | 8.890 | 111,305 | -0.12(-1.33%) |
Oct 19, 2009 | 8.950 | 9.050 | 8.850 | 9.010 | 110,702 | +0.06(+0.67%) |
Oct 16, 2009 | 8.900 | 9.190 | 8.830 | 8.950 | 36,220 | +0.03(+0.34%) |
Oct 15, 2009 | 8.950 | 8.950 | 8.810 | 8.920 | 39,089 | -0.11(-1.22%) |
Oct 14, 2009 | 8.950 | 9.030 | 8.910 | 9.030 | 48,524 | +0.16(+1.80%) |
Oct 13, 2009 | 8.880 | 8.910 | 8.780 | 8.870 | 10,357 | -0.01(-0.11%) |
Oct 12, 2009 | 8.920 | 9.030 | 8.795 | 8.880 | 27,366 | -0.13(-1.44%) |
Oct 09, 2009 | 8.790 | 9.030 | 8.470 | 9.010 | 42,122 | +0.17(+1.92%) |
Oct 08, 2009 | 8.960 | 9.040 | 8.680 | 8.840 | 147,657 | -0.04(-0.45%) |
Oct 07, 2009 | 8.940 | 9.000 | 8.833 | 8.880 | 22,557 | -0.02(-0.22%) |
Oct 06, 2009 | 8.780 | 8.940 | 8.620 | 8.900 | 23,967 | +0.12(+1.37%) |
Oct 05, 2009 | 8.750 | 8.830 | 8.675 | 8.780 | 27,776 | +0.05(+0.57%) |
Oct 02, 2009 | 8.550 | 8.810 | 8.550 | 8.730 | 70,651 | +0.16(+1.87%) |
Oct 01, 2009 | 8.630 | 8.690 | 8.520 | 8.570 | 263,785 | -0.08(-0.92%) |
Sep 30, 2009 | 8.890 | 8.900 | 8.610 | 8.650 | 61,782 | -0.21(-2.37%) |
Sep 29, 2009 | 8.860 | 9.000 | 8.840 | 8.860 | 55,288 | +0.00(+0.00%) |
Sep 28, 2009 | 8.940 | 9.100 | 8.810 | 8.860 | 72,854 | -0.09(-1.01%) |
Sep 25, 2009 | 9.120 | 9.149 | 8.930 | 8.950 | 22,662 | +0.02(+0.22%) |
Sep 24, 2009 | 9.010 | 9.020 | 8.880 | 8.930 | 46,893 | -0.05(-0.56%) |
Sep 23, 2009 | 8.690 | 9.110 | 8.600 | 8.980 | 133,641 | +0.27(+3.10%) |
Sep 22, 2009 | 8.800 | 9.090 | 8.630 | 8.710 | 77,501 | +0.00(+0.00%) |
Sep 21, 2009 | 8.720 | 8.830 | 8.580 | 8.710 | 195,409 | -0.08(-0.91%) |
Sep 18, 2009 | 8.970 | 8.990 | 8.770 | 8.790 | 79,253 | -0.19(-2.12%) |
Sep 17, 2009 | 9.000 | 9.030 | 8.870 | 8.980 | 25,270 | -0.02(-0.22%) |
Sep 16, 2009 | 9.020 | 9.040 | 8.640 | 9.000 | 65,254 | +0.00(+0.00%) |
Sep 15, 2009 | 8.980 | 9.010 | 8.890 | 9.000 | 32,979 | +0.00(+0.00%) |
Sep 14, 2009 | 9.030 | 9.030 | 8.820 | 9.000 | 20,055 | -0.06(-0.66%) |
Sep 11, 2009 | 8.980 | 9.100 | 8.880 | 9.060 | 25,005 | +0.06(+0.67%) |
Sep 10, 2009 | 8.940 | 9.070 | 8.830 | 9.000 | 22,550 | +0.01(+0.11%) |
Sep 09, 2009 | 8.930 | 9.030 | 8.920 | 8.990 | 24,860 | +0.06(+0.67%) |
Sep 08, 2009 | 9.100 | 9.140 | 8.810 | 8.930 | 19,012 | -0.17(-1.87%) |
Sep 04, 2009 | 8.690 | 9.150 | 8.585 | 9.100 | 32,685 | +0.35(+4.00%) |
Sep 03, 2009 | 8.830 | 8.880 | 8.620 | 8.750 | 35,369 | -0.07(-0.79%) |
Sep 02, 2009 | 8.840 | 8.890 | 8.810 | 8.820 | 12,060 | +0.07(+0.80%) |