Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.560 | 8.770 | 8.280 | 8.720 | 433,424 | +0.09(+1.04%) |
Nov 27, 2009 | 8.600 | 8.790 | 8.500 | 8.630 | 287,753 | -0.27(-3.03%) |
Nov 25, 2009 | 8.630 | 9.000 | 8.430 | 8.900 | 667,816 | +0.24(+2.77%) |
Nov 24, 2009 | 8.760 | 8.860 | 8.280 | 8.660 | 757,981 | -0.18(-2.04%) |
Nov 23, 2009 | 9.650 | 9.800 | 8.840 | 8.840 | 681,777 | -0.76(-7.92%) |
Nov 20, 2009 | 9.840 | 10.11 | 9.590 | 9.600 | 184,607 | -0.46(-4.57%) |
Nov 19, 2009 | 10.09 | 10.24 | 9.900 | 10.06 | 315,249 | -0.18(-1.76%) |
Nov 18, 2009 | 10.05 | 10.39 | 9.930 | 10.24 | 156,069 | +0.12(+1.19%) |
Nov 17, 2009 | 10.24 | 10.24 | 9.990 | 10.12 | 110,413 | -0.12(-1.17%) |
Nov 16, 2009 | 10.05 | 10.41 | 9.960 | 10.24 | 227,805 | +0.26(+2.61%) |
Nov 13, 2009 | 9.960 | 10.04 | 9.790 | 9.980 | 176,019 | +0.06(+0.60%) |
Nov 12, 2009 | 10.20 | 10.30 | 9.920 | 9.920 | 148,910 | -0.32(-3.13%) |
Nov 11, 2009 | 10.20 | 10.42 | 10.13 | 10.24 | 486,152 | +0.13(+1.29%) |
Nov 10, 2009 | 10.18 | 10.28 | 10.05 | 10.11 | 245,046 | -0.14(-1.37%) |
Nov 09, 2009 | 10.24 | 10.30 | 10.19 | 10.25 | 302,592 | -0.03(-0.29%) |
Nov 06, 2009 | 10.54 | 10.78 | 10.24 | 10.28 | 108,487 | -0.52(-4.81%) |
Nov 05, 2009 | 10.50 | 10.83 | 10.28 | 10.80 | 187,450 | +0.44(+4.25%) |
Nov 04, 2009 | 10.47 | 10.77 | 10.23 | 10.36 | 260,908 | -0.08(-0.77%) |
Nov 03, 2009 | 10.25 | 10.46 | 10.03 | 10.44 | 171,381 | +0.19(+1.85%) |
Nov 02, 2009 | 9.940 | 10.31 | 9.930 | 10.25 | 605,736 | +0.29(+2.91%) |
Oct 30, 2009 | 10.43 | 10.49 | 9.850 | 9.960 | 364,006 | -0.48(-4.60%) |
Oct 29, 2009 | 10.41 | 10.54 | 10.19 | 10.44 | 170,460 | +0.08(+0.77%) |
Oct 28, 2009 | 10.70 | 10.70 | 10.01 | 10.36 | 367,550 | -0.34(-3.18%) |
Oct 27, 2009 | 11.05 | 11.05 | 10.50 | 10.70 | 274,527 | -0.27(-2.46%) |
Oct 26, 2009 | 11.21 | 11.36 | 10.85 | 10.97 | 183,778 | -0.33(-2.92%) |
Oct 23, 2009 | 11.37 | 11.50 | 11.27 | 11.30 | 167,043 | -0.02(-0.18%) |
Oct 22, 2009 | 11.13 | 11.43 | 11.06 | 11.32 | 110,967 | +0.12(+1.07%) |
Oct 21, 2009 | 10.90 | 11.49 | 10.90 | 11.20 | 201,847 | +0.23(+2.10%) |
Oct 20, 2009 | 10.99 | 11.29 | 10.91 | 10.97 | 164,956 | -0.29(-2.58%) |
Oct 19, 2009 | 11.31 | 11.34 | 11.03 | 11.26 | 112,745 | +0.05(+0.45%) |
Oct 16, 2009 | 11.50 | 11.56 | 11.04 | 11.21 | 99,864 | -0.38(-3.28%) |
Oct 15, 2009 | 11.40 | 11.65 | 11.40 | 11.59 | 226,216 | +0.12(+1.05%) |
Oct 14, 2009 | 11.25 | 11.50 | 11.15 | 11.47 | 219,422 | +0.37(+3.33%) |
Oct 13, 2009 | 11.45 | 11.45 | 10.92 | 11.10 | 179,945 | -0.40(-3.48%) |
Oct 12, 2009 | 11.67 | 11.75 | 11.41 | 11.50 | 115,801 | -0.23(-1.96%) |
Oct 09, 2009 | 11.64 | 11.79 | 11.58 | 11.73 | 142,393 | +0.06(+0.51%) |
Oct 08, 2009 | 11.73 | 11.83 | 11.65 | 11.67 | 263,883 | -0.02(-0.17%) |
Oct 07, 2009 | 11.78 | 11.98 | 11.52 | 11.69 | 183,731 | -0.20(-1.68%) |
Oct 06, 2009 | 11.66 | 11.94 | 11.38 | 11.89 | 160,342 | +0.26(+2.24%) |
Oct 05, 2009 | 11.39 | 11.64 | 11.28 | 11.63 | 134,378 | +0.22(+1.93%) |
Oct 02, 2009 | 11.36 | 11.52 | 11.04 | 11.41 | 244,050 | -0.01(-0.09%) |
Oct 01, 2009 | 11.61 | 11.66 | 11.30 | 11.42 | 204,532 | -0.33(-2.81%) |
Sep 30, 2009 | 12.12 | 12.12 | 11.35 | 11.75 | 333,799 | -0.24(-2.00%) |
Sep 29, 2009 | 11.83 | 12.22 | 11.65 | 11.99 | 183,086 | +0.09(+0.76%) |
Sep 28, 2009 | 11.78 | 12.05 | 11.62 | 11.90 | 224,457 | +0.14(+1.19%) |
Sep 25, 2009 | 11.65 | 12.35 | 11.64 | 11.76 | 253,159 | -0.02(-0.17%) |
Sep 24, 2009 | 11.73 | 11.90 | 11.50 | 11.78 | 254,418 | +0.05(+0.43%) |
Sep 23, 2009 | 12.21 | 12.41 | 11.70 | 11.73 | 569,747 | -0.78(-6.24%) |
Sep 22, 2009 | 12.73 | 12.73 | 12.33 | 12.51 | 194,077 | -0.11(-0.87%) |
Sep 21, 2009 | 12.58 | 12.70 | 12.44 | 12.62 | 105,580 | -0.05(-0.39%) |
Sep 18, 2009 | 12.82 | 12.92 | 12.56 | 12.67 | 238,009 | -0.03(-0.24%) |
Sep 17, 2009 | 12.35 | 12.79 | 12.29 | 12.70 | 209,763 | +0.36(+2.92%) |
Sep 16, 2009 | 12.21 | 12.34 | 12.04 | 12.34 | 134,788 | +0.20(+1.65%) |
Sep 15, 2009 | 11.99 | 12.16 | 11.80 | 12.14 | 191,240 | +0.09(+0.75%) |
Sep 14, 2009 | 11.81 | 12.12 | 11.79 | 12.05 | 173,507 | +0.07(+0.58%) |
Sep 11, 2009 | 12.19 | 12.19 | 11.68 | 11.98 | 266,345 | -0.09(-0.75%) |
Sep 10, 2009 | 12.25 | 12.30 | 12.04 | 12.07 | 79,753 | -0.09(-0.74%) |
Sep 09, 2009 | 12.06 | 12.23 | 11.96 | 12.16 | 213,086 | +0.15(+1.25%) |
Sep 08, 2009 | 12.11 | 12.21 | 11.75 | 12.01 | 175,006 | -0.01(-0.08%) |
Sep 04, 2009 | 12.03 | 12.07 | 11.87 | 12.02 | 113,764 | +0.04(+0.33%) |
Sep 03, 2009 | 11.93 | 12.01 | 11.87 | 11.98 | 137,302 | +0.14(+1.18%) |
Sep 02, 2009 | 11.41 | 11.94 | 11.37 | 11.84 | 310,024 | +0.27(+2.33%) |