Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.703 | 8.703 | 8.564 | 8.594 | 29,049 | -0.10(-1.11%) |
Nov 27, 2009 | 8.227 | 8.691 | 8.065 | 8.691 | 11,472 | +0.01(+0.14%) |
Nov 25, 2009 | 8.654 | 8.739 | 8.594 | 8.679 | 62,028 | +0.03(+0.35%) |
Nov 24, 2009 | 8.642 | 8.691 | 8.558 | 8.648 | 59,495 | -0.01(-0.12%) |
Nov 23, 2009 | 8.841 | 8.859 | 8.600 | 8.658 | 45,292 | -0.14(-1.59%) |
Nov 20, 2009 | 8.745 | 8.865 | 8.745 | 8.799 | 47,346 | +0.08(+0.97%) |
Nov 19, 2009 | 8.787 | 8.787 | 8.552 | 8.715 | 83,327 | +0.04(+0.42%) |
Nov 18, 2009 | 8.606 | 8.715 | 8.606 | 8.679 | 38,192 | +0.07(+0.84%) |
Nov 17, 2009 | 8.546 | 8.666 | 8.510 | 8.606 | 40,620 | -0.05(-0.56%) |
Nov 16, 2009 | 8.871 | 8.871 | 8.534 | 8.654 | 93,016 | -0.19(-2.11%) |
Nov 13, 2009 | 8.925 | 8.925 | 8.757 | 8.841 | 40,537 | -0.08(-0.94%) |
Nov 12, 2009 | 8.757 | 8.931 | 8.757 | 8.925 | 73,763 | +0.14(+1.64%) |
Nov 11, 2009 | 8.817 | 8.841 | 8.763 | 8.781 | 31,064 | -0.04(-0.41%) |
Nov 10, 2009 | 8.928 | 8.931 | 8.817 | 8.817 | 39,448 | -0.14(-1.61%) |
Nov 09, 2009 | 8.871 | 9.021 | 8.871 | 8.961 | 45,226 | +0.14(+1.57%) |
Nov 06, 2009 | 9.021 | 9.021 | 8.727 | 8.823 | 151,354 | -0.21(-2.33%) |
Nov 05, 2009 | 9.033 | 9.033 | 9.021 | 9.033 | 21,118 | +0.01(+0.13%) |
Nov 04, 2009 | 9.021 | 9.049 | 9.021 | 9.021 | 53,913 | -0.01(-0.07%) |
Nov 03, 2009 | 9.021 | 9.039 | 9.021 | 9.027 | 80,808 | -0.01(-0.13%) |
Nov 02, 2009 | 9.021 | 9.051 | 9.021 | 9.039 | 151,798 | +0.02(+0.20%) |
Oct 30, 2009 | 9.021 | 9.039 | 8.967 | 9.021 | 363,482 | -0.00(-0.05%) |
Oct 29, 2009 | 9.045 | 9.045 | 9.021 | 9.026 | 82,887 | +0.00(+0.05%) |
Oct 28, 2009 | 9.021 | 9.027 | 9.021 | 9.021 | 188,340 | -0.01(-0.07%) |
Oct 27, 2009 | 9.021 | 9.027 | 9.021 | 9.027 | 435,586 | +0.01(+0.07%) |
Oct 26, 2009 | 9.027 | 9.027 | 9.021 | 9.021 | 13,900 | -0.01(-0.07%) |
Oct 23, 2009 | 9.021 | 9.027 | 9.021 | 9.027 | 40,653 | +0.01(+0.07%) |
Oct 22, 2009 | 9.021 | 9.027 | 9.021 | 9.021 | 39,115 | +0.00(+0.00%) |
Oct 21, 2009 | 9.045 | 9.045 | 9.021 | 9.021 | 40,986 | +0.00(+0.00%) |
Oct 20, 2009 | 9.039 | 9.039 | 9.021 | 9.021 | 11,015 | -0.02(-0.27%) |
Oct 19, 2009 | 9.021 | 9.051 | 9.021 | 9.045 | 21,366 | +0.02(+0.20%) |
Oct 16, 2009 | 9.027 | 9.057 | 9.021 | 9.027 | 20,784 | -0.01(-0.07%) |
Oct 15, 2009 | 9.027 | 9.069 | 9.027 | 9.033 | 22,696 | +0.01(+0.07%) |
Oct 14, 2009 | 9.069 | 9.069 | 9.027 | 9.027 | 28,432 | -0.04(-0.46%) |
Oct 13, 2009 | 9.069 | 9.105 | 9.051 | 9.069 | 23,228 | +0.05(+0.53%) |
Oct 12, 2009 | 9.033 | 9.075 | 9.021 | 9.021 | 36,977 | +0.00(+0.00%) |
Oct 09, 2009 | 9.081 | 9.112 | 9.021 | 9.021 | 35,951 | -0.04(-0.46%) |
Oct 08, 2009 | 9.112 | 9.142 | 9.027 | 9.063 | 36,580 | +0.03(+0.33%) |
Oct 07, 2009 | 9.093 | 9.142 | 9.021 | 9.033 | 58,029 | -0.03(-0.33%) |
Oct 06, 2009 | 9.021 | 9.069 | 9.021 | 9.063 | 43,841 | +0.01(+0.13%) |
Oct 05, 2009 | 9.021 | 9.057 | 9.021 | 9.051 | 49,092 | +0.03(+0.33%) |
Oct 02, 2009 | 9.021 | 9.075 | 9.021 | 9.021 | 92,831 | -0.05(-0.53%) |
Oct 01, 2009 | 9.033 | 9.081 | 9.021 | 9.069 | 47,304 | +0.05(+0.53%) |
Sep 30, 2009 | 9.069 | 9.069 | 9.021 | 9.021 | 70,873 | +0.00(+0.00%) |
Sep 29, 2009 | 9.051 | 9.072 | 9.021 | 9.021 | 43,738 | +0.00(+0.00%) |
Sep 28, 2009 | 9.027 | 9.112 | 9.021 | 9.021 | 32,145 | -0.01(-0.07%) |