Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.474 | 9.534 | 8.474 | 9.222 | 48,268 | +0.93(+11.28%) |
Nov 27, 2009 | 8.038 | 8.537 | 7.976 | 8.287 | 21,929 | -0.25(-2.92%) |
Nov 25, 2009 | 9.658 | 9.783 | 8.537 | 8.537 | 31,044 | -0.81(-8.67%) |
Nov 24, 2009 | 9.222 | 9.720 | 9.222 | 9.347 | 33,252 | +0.06(+0.67%) |
Nov 23, 2009 | 9.783 | 10.47 | 9.222 | 9.284 | 107,773 | -0.25(-2.61%) |
Nov 20, 2009 | 8.724 | 9.783 | 8.474 | 9.534 | 123,115 | +0.69(+7.75%) |
Nov 19, 2009 | 7.851 | 9.035 | 7.353 | 8.848 | 164,178 | +1.37(+18.33%) |
Nov 18, 2009 | 6.854 | 7.477 | 6.854 | 7.477 | 140,263 | +0.75(+11.11%) |
Nov 17, 2009 | 6.730 | 6.854 | 6.543 | 6.730 | 87,432 | +0.00(+0.00%) |
Nov 16, 2009 | 7.228 | 7.353 | 6.418 | 6.730 | 185,812 | -0.37(-5.26%) |
Nov 13, 2009 | 6.936 | 7.103 | 6.792 | 7.103 | 38,688 | +0.12(+1.79%) |
Nov 12, 2009 | 7.103 | 7.228 | 6.792 | 6.979 | 138,192 | -0.06(-0.88%) |
Nov 11, 2009 | 6.730 | 7.103 | 6.730 | 7.041 | 68,306 | +0.31(+4.62%) |
Nov 10, 2009 | 7.041 | 7.041 | 6.667 | 6.730 | 72,933 | -0.06(-0.92%) |
Nov 09, 2009 | 7.166 | 7.166 | 6.730 | 6.792 | 41,950 | -0.11(-1.58%) |
Nov 06, 2009 | 6.854 | 6.917 | 6.667 | 6.901 | 46,456 | +0.08(+1.14%) |
Nov 05, 2009 | 7.602 | 7.602 | 6.730 | 6.823 | 189,521 | -0.16(-2.23%) |
Nov 04, 2009 | 7.913 | 7.913 | 6.917 | 6.979 | 38,519 | +0.31(+4.67%) |
Nov 03, 2009 | 6.605 | 6.917 | 6.605 | 6.667 | 24,503 | +0.12(+1.90%) |
Nov 02, 2009 | 7.041 | 7.477 | 6.543 | 6.543 | 62,200 | -0.50(-7.08%) |
Oct 30, 2009 | 7.913 | 7.913 | 6.418 | 7.041 | 121,458 | -0.87(-11.02%) |
Oct 29, 2009 | 8.038 | 8.412 | 7.477 | 7.913 | 49,005 | -0.56(-6.62%) |
Oct 28, 2009 | 8.858 | 8.973 | 8.100 | 8.474 | 38,555 | -0.37(-4.23%) |
Oct 27, 2009 | 9.035 | 9.160 | 8.724 | 8.848 | 4,017 | -0.19(-2.07%) |
Oct 26, 2009 | 8.786 | 9.409 | 8.786 | 9.035 | 5,954 | +0.06(+0.69%) |
Oct 23, 2009 | 8.910 | 8.973 | 8.786 | 8.973 | 23,999 | -0.19(-2.04%) |
Oct 22, 2009 | 9.409 | 9.471 | 9.160 | 9.160 | 32,055 | -0.37(-3.92%) |
Oct 21, 2009 | 9.534 | 9.658 | 9.347 | 9.534 | 10,977 | -0.12(-1.29%) |
Oct 20, 2009 | 9.596 | 9.658 | 9.471 | 9.658 | 7,259 | +0.06(+0.65%) |
Oct 19, 2009 | 9.720 | 10.03 | 9.534 | 9.596 | 19,312 | -0.12(-1.28%) |
Oct 16, 2009 | 9.720 | 9.845 | 9.720 | 9.720 | 5,894 | -0.12(-1.27%) |
Oct 15, 2009 | 10.03 | 10.09 | 9.720 | 9.845 | 7,789 | -0.12(-1.25%) |
Oct 14, 2009 | 10.03 | 10.15 | 9.907 | 9.970 | 9,489 | -0.06(-0.62%) |
Oct 13, 2009 | 10.16 | 10.34 | 9.970 | 10.03 | 4,273 | -0.31(-3.01%) |
Oct 12, 2009 | 10.34 | 10.53 | 10.06 | 10.34 | 83,895 | +0.00(+0.00%) |
Oct 09, 2009 | 10.34 | 10.41 | 10.16 | 10.34 | 12,993 | +0.00(+0.00%) |
Oct 08, 2009 | 10.59 | 10.59 | 10.22 | 10.34 | 30,756 | +0.12(+1.22%) |
Oct 07, 2009 | 10.41 | 10.41 | 9.970 | 10.22 | 16,239 | -0.06(-0.61%) |
Oct 06, 2009 | 10.41 | 10.41 | 9.970 | 10.28 | 14,169 | -0.06(-0.60%) |
Oct 05, 2009 | 10.28 | 10.34 | 9.970 | 10.34 | 79,781 | +0.37(+3.75%) |
Oct 02, 2009 | 9.658 | 10.03 | 9.284 | 9.970 | 47,739 | +0.44(+4.58%) |
Oct 01, 2009 | 10.03 | 10.03 | 9.284 | 9.534 | 58,064 | -0.50(-4.97%) |
Sep 30, 2009 | 10.28 | 10.41 | 9.720 | 10.03 | 45,769 | +0.00(+0.00%) |
Sep 29, 2009 | 10.09 | 10.28 | 9.845 | 10.03 | 19,122 | +0.25(+2.55%) |
Sep 28, 2009 | 9.596 | 10.28 | 9.596 | 9.783 | 24,288 | +0.00(+0.00%) |
Sep 25, 2009 | 9.471 | 9.783 | 9.409 | 9.783 | 17,591 | +0.19(+1.95%) |
Sep 24, 2009 | 9.970 | 10.09 | 9.471 | 9.596 | 43,715 | -0.31(-3.15%) |
Sep 23, 2009 | 10.90 | 10.90 | 9.845 | 9.908 | 31,480 | -0.44(-4.21%) |
Sep 22, 2009 | 10.03 | 10.78 | 10.03 | 10.34 | 46,401 | +0.12(+1.22%) |
Sep 21, 2009 | 10.72 | 10.72 | 9.907 | 10.22 | 28,599 | -0.50(-4.65%) |
Sep 18, 2009 | 11.53 | 11.59 | 10.66 | 10.72 | 30,075 | -0.31(-2.82%) |
Sep 17, 2009 | 10.28 | 11.47 | 10.22 | 11.03 | 104,667 | +1.37(+14.20%) |
Sep 16, 2009 | 9.409 | 10.22 | 9.409 | 9.658 | 65,174 | +0.19(+1.97%) |
Sep 15, 2009 | 9.658 | 9.783 | 9.409 | 9.471 | 53,067 | -0.19(-1.94%) |
Sep 14, 2009 | 9.471 | 9.658 | 9.409 | 9.658 | 30,497 | +0.19(+1.97%) |
Sep 11, 2009 | 9.720 | 9.970 | 9.409 | 9.471 | 46,083 | -0.19(-1.94%) |
Sep 10, 2009 | 9.907 | 9.907 | 9.540 | 9.658 | 43,191 | -0.06(-0.64%) |
Sep 09, 2009 | 10.03 | 10.16 | 9.595 | 9.720 | 72,335 | -0.62(-6.02%) |
Sep 08, 2009 | 10.53 | 10.66 | 10.03 | 10.34 | 30,772 | -0.16(-1.54%) |
Sep 04, 2009 | 10.16 | 10.84 | 10.16 | 10.51 | 13,686 | +0.04(+0.36%) |
Sep 03, 2009 | 10.53 | 10.53 | 10.16 | 10.47 | 9,424 | +0.06(+0.60%) |
Sep 02, 2009 | 10.16 | 10.41 | 9.970 | 10.41 | 20,771 | +0.56(+5.69%) |