Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.838 | 7.876 | 7.639 | 7.772 | 972,583 | -0.11(-1.45%) |
Nov 27, 2009 | 7.800 | 8.086 | 7.639 | 7.886 | 466,687 | -0.31(-3.83%) |
Nov 25, 2009 | 8.209 | 8.333 | 8.143 | 8.200 | 696,419 | +0.08(+0.94%) |
Nov 24, 2009 | 8.209 | 8.247 | 7.991 | 8.124 | 738,095 | -0.03(-0.35%) |
Nov 23, 2009 | 8.390 | 8.542 | 8.086 | 8.152 | 2,097,895 | -0.18(-2.17%) |
Nov 20, 2009 | 8.209 | 8.371 | 7.943 | 8.333 | 1,166,914 | +0.12(+1.51%) |
Nov 19, 2009 | 8.828 | 8.847 | 8.143 | 8.209 | 2,293,520 | -0.76(-8.48%) |
Nov 18, 2009 | 9.132 | 9.284 | 8.799 | 8.970 | 1,313,133 | -0.19(-2.08%) |
Nov 17, 2009 | 9.037 | 9.161 | 8.894 | 9.161 | 1,003,143 | +0.03(+0.31%) |
Nov 16, 2009 | 9.265 | 9.417 | 9.075 | 9.132 | 1,400,381 | +0.09(+0.95%) |
Nov 13, 2009 | 8.799 | 9.056 | 8.761 | 9.046 | 2,512,925 | +0.40(+4.62%) |
Nov 12, 2009 | 8.685 | 8.866 | 8.561 | 8.647 | 2,163,468 | +0.10(+1.11%) |
Nov 11, 2009 | 8.143 | 8.602 | 8.114 | 8.552 | 2,551,925 | +0.55(+6.90%) |
Nov 10, 2009 | 7.762 | 8.000 | 7.620 | 8.000 | 2,687,606 | +0.23(+2.94%) |
Nov 09, 2009 | 7.553 | 7.857 | 7.511 | 7.772 | 1,388,286 | +0.44(+5.97%) |
Nov 06, 2009 | 7.220 | 7.420 | 7.134 | 7.334 | 911,937 | +0.25(+3.49%) |
Nov 05, 2009 | 7.230 | 7.410 | 7.058 | 7.087 | 859,649 | -0.07(-0.93%) |
Nov 04, 2009 | 7.287 | 7.420 | 7.049 | 7.153 | 1,809,552 | -0.03(-0.40%) |
Nov 03, 2009 | 6.754 | 7.277 | 6.668 | 7.182 | 2,079,509 | +0.28(+3.99%) |
Nov 02, 2009 | 7.049 | 7.115 | 6.592 | 6.906 | 2,372,497 | -0.10(-1.36%) |
Oct 30, 2009 | 7.553 | 7.629 | 6.925 | 7.001 | 3,114,593 | -0.67(-8.68%) |
Oct 29, 2009 | 7.696 | 8.029 | 7.372 | 7.667 | 4,113,263 | +0.32(+4.40%) |
Oct 28, 2009 | 8.656 | 8.742 | 7.220 | 7.344 | 4,753,991 | -1.01(-12.07%) |
Oct 27, 2009 | 9.617 | 9.750 | 8.343 | 8.352 | 4,586,305 | -1.81(-17.79%) |
Oct 26, 2009 | 10.39 | 10.69 | 10.10 | 10.16 | 1,097,692 | -0.24(-2.29%) |
Oct 23, 2009 | 10.73 | 10.75 | 10.40 | 10.40 | 668,147 | -0.32(-3.02%) |
Oct 22, 2009 | 10.43 | 10.80 | 10.17 | 10.72 | 564,613 | +0.31(+3.02%) |
Oct 21, 2009 | 10.45 | 10.87 | 10.32 | 10.41 | 1,249,854 | -0.11(-1.08%) |
Oct 20, 2009 | 10.41 | 10.58 | 10.37 | 10.52 | 740,557 | -0.21(-1.95%) |
Oct 19, 2009 | 10.95 | 10.99 | 10.67 | 10.73 | 567,123 | -0.14(-1.31%) |
Oct 16, 2009 | 10.81 | 10.96 | 10.59 | 10.87 | 1,078,870 | -0.09(-0.78%) |
Oct 15, 2009 | 10.87 | 11.01 | 10.64 | 10.96 | 889,311 | +0.01(+0.09%) |
Oct 14, 2009 | 10.73 | 11.05 | 10.66 | 10.95 | 1,134,172 | +0.49(+4.64%) |
Oct 13, 2009 | 10.40 | 10.70 | 10.25 | 10.46 | 1,058,425 | +0.05(+0.46%) |
Oct 12, 2009 | 10.46 | 10.56 | 10.24 | 10.42 | 1,005,839 | +0.15(+1.48%) |
Oct 09, 2009 | 10.19 | 10.29 | 9.941 | 10.26 | 996,980 | +0.14(+1.41%) |
Oct 08, 2009 | 10.14 | 10.46 | 10.10 | 10.12 | 1,140,709 | +0.09(+0.85%) |
Oct 07, 2009 | 10.20 | 10.40 | 9.922 | 10.04 | 898,644 | -0.19(-1.86%) |
Oct 06, 2009 | 10.04 | 10.41 | 9.941 | 10.23 | 1,174,761 | +0.30(+3.07%) |
Oct 05, 2009 | 9.532 | 9.960 | 9.475 | 9.922 | 929,589 | +0.49(+5.25%) |
Oct 02, 2009 | 9.294 | 9.836 | 9.142 | 9.427 | 1,723,112 | -0.10(-1.00%) |
Oct 01, 2009 | 10.21 | 10.36 | 9.484 | 9.522 | 1,712,536 | -0.88(-8.42%) |
Sep 30, 2009 | 10.39 | 10.70 | 10.02 | 10.40 | 1,902,192 | +0.05(+0.46%) |
Sep 29, 2009 | 10.39 | 10.55 | 10.32 | 10.35 | 1,255,298 | +0.00(+0.00%) |
Sep 28, 2009 | 10.25 | 10.44 | 10.05 | 10.35 | 893,710 | +0.14(+1.40%) |
Sep 25, 2009 | 10.33 | 10.61 | 10.09 | 10.21 | 1,153,898 | -0.21(-2.01%) |
Sep 24, 2009 | 11.14 | 11.24 | 10.27 | 10.42 | 1,856,471 | -0.71(-6.41%) |
Sep 23, 2009 | 11.64 | 11.79 | 11.08 | 11.13 | 1,619,619 | -0.44(-3.78%) |
Sep 22, 2009 | 11.51 | 11.78 | 11.46 | 11.57 | 1,313,873 | +0.17(+1.50%) |
Sep 21, 2009 | 11.79 | 12.13 | 11.22 | 11.40 | 2,130,027 | -0.60(-5.00%) |
Sep 18, 2009 | 11.81 | 12.15 | 11.49 | 12.00 | 4,107,757 | +0.70(+6.23%) |
Sep 17, 2009 | 10.89 | 11.79 | 10.85 | 11.29 | 2,785,113 | +0.56(+5.23%) |
Sep 16, 2009 | 11.01 | 11.39 | 10.44 | 10.73 | 4,260,241 | +0.01(+0.09%) |
Sep 15, 2009 | 9.427 | 10.98 | 9.427 | 10.72 | 4,423,141 | +1.27(+13.38%) |
Sep 14, 2009 | 9.379 | 9.503 | 9.313 | 9.456 | 641,397 | -0.05(-0.50%) |
Sep 11, 2009 | 9.427 | 9.646 | 9.322 | 9.503 | 1,422,557 | +0.17(+1.83%) |
Sep 10, 2009 | 9.208 | 9.417 | 8.942 | 9.332 | 1,147,184 | +0.15(+1.66%) |
Sep 09, 2009 | 8.885 | 9.227 | 8.780 | 9.180 | 1,288,303 | +0.31(+3.54%) |
Sep 08, 2009 | 9.065 | 9.303 | 8.733 | 8.866 | 1,641,633 | -0.49(-5.28%) |
Sep 04, 2009 | 9.218 | 9.456 | 9.065 | 9.360 | 784,152 | +0.15(+1.65%) |
Sep 03, 2009 | 9.151 | 9.275 | 8.980 | 9.208 | 744,188 | +0.13(+1.47%) |
Sep 02, 2009 | 9.227 | 9.303 | 9.046 | 9.075 | 841,547 | -0.16(-1.75%) |