Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.026 | 8.050 | 7.756 | 7.936 | 385,741 | -0.09(-1.12%) |
Nov 27, 2009 | 7.695 | 8.170 | 7.695 | 8.026 | 225,932 | -0.01(-0.07%) |
Nov 25, 2009 | 8.020 | 8.134 | 7.990 | 8.032 | 445,212 | +0.02(+0.23%) |
Nov 24, 2009 | 8.098 | 8.116 | 7.948 | 8.014 | 372,516 | -0.17(-2.06%) |
Nov 23, 2009 | 8.267 | 8.327 | 8.104 | 8.182 | 272,570 | +0.08(+0.96%) |
Nov 20, 2009 | 8.128 | 8.207 | 7.966 | 8.104 | 256,028 | -0.08(-0.96%) |
Nov 19, 2009 | 8.068 | 8.237 | 7.948 | 8.182 | 219,839 | +0.08(+1.04%) |
Nov 18, 2009 | 8.219 | 8.255 | 8.008 | 8.098 | 250,245 | -0.12(-1.46%) |
Nov 17, 2009 | 8.237 | 8.255 | 8.068 | 8.219 | 261,349 | +0.01(+0.07%) |
Nov 16, 2009 | 8.194 | 8.369 | 8.158 | 8.213 | 548,989 | +0.01(+0.15%) |
Nov 13, 2009 | 8.140 | 8.327 | 8.032 | 8.201 | 463,402 | +0.01(+0.07%) |
Nov 12, 2009 | 8.327 | 8.423 | 7.966 | 8.194 | 465,853 | -0.19(-2.22%) |
Nov 11, 2009 | 8.513 | 8.549 | 8.291 | 8.381 | 193,872 | -0.07(-0.85%) |
Nov 10, 2009 | 8.501 | 8.645 | 8.267 | 8.453 | 227,710 | -0.08(-0.92%) |
Nov 09, 2009 | 8.399 | 8.579 | 8.399 | 8.531 | 240,934 | +0.23(+2.83%) |
Nov 06, 2009 | 8.152 | 8.327 | 8.068 | 8.297 | 349,212 | +0.01(+0.07%) |
Nov 05, 2009 | 8.345 | 8.411 | 8.038 | 8.291 | 478,524 | -0.05(-0.58%) |
Nov 04, 2009 | 8.531 | 8.669 | 8.207 | 8.339 | 548,448 | -0.14(-1.63%) |
Nov 03, 2009 | 7.906 | 8.579 | 7.906 | 8.477 | 655,832 | +0.42(+5.22%) |
Nov 02, 2009 | 7.966 | 8.128 | 7.714 | 8.056 | 311,371 | +0.17(+2.13%) |
Oct 30, 2009 | 8.393 | 8.411 | 7.816 | 7.888 | 972,663 | -0.54(-6.42%) |
Oct 29, 2009 | 7.960 | 8.621 | 7.960 | 8.429 | 413,700 | +0.60(+7.60%) |
Oct 28, 2009 | 8.435 | 8.549 | 7.816 | 7.834 | 578,511 | -0.47(-5.65%) |
Oct 27, 2009 | 8.471 | 8.742 | 8.261 | 8.303 | 389,170 | -0.25(-2.88%) |
Oct 26, 2009 | 8.645 | 8.766 | 8.387 | 8.549 | 415,759 | -0.03(-0.35%) |
Oct 23, 2009 | 8.627 | 8.669 | 8.555 | 8.579 | 352,289 | -0.20(-2.26%) |
Oct 22, 2009 | 8.712 | 8.874 | 8.453 | 8.778 | 247,452 | +0.04(+0.48%) |
Oct 21, 2009 | 8.339 | 8.850 | 8.339 | 8.736 | 462,941 | +0.47(+5.67%) |
Oct 20, 2009 | 8.026 | 8.411 | 8.014 | 8.267 | 593,003 | -0.58(-6.59%) |
Oct 19, 2009 | 8.724 | 8.994 | 8.700 | 8.850 | 302,661 | +0.10(+1.17%) |
Oct 16, 2009 | 8.814 | 8.856 | 8.663 | 8.748 | 318,983 | -0.26(-2.94%) |
Oct 15, 2009 | 9.030 | 9.072 | 8.898 | 9.012 | 284,200 | -0.10(-1.12%) |
Oct 14, 2009 | 9.060 | 9.180 | 9.018 | 9.114 | 470,695 | +0.23(+2.57%) |
Oct 13, 2009 | 8.615 | 9.018 | 8.579 | 8.886 | 551,659 | +0.17(+2.00%) |
Oct 12, 2009 | 8.802 | 8.922 | 8.621 | 8.712 | 308,722 | +0.17(+2.04%) |
Oct 09, 2009 | 8.357 | 8.543 | 8.327 | 8.537 | 302,195 | +0.12(+1.43%) |
Oct 08, 2009 | 8.194 | 8.447 | 8.080 | 8.417 | 636,850 | +0.19(+2.34%) |
Oct 07, 2009 | 8.297 | 8.393 | 8.098 | 8.225 | 519,853 | +0.05(+0.59%) |
Oct 06, 2009 | 7.906 | 8.176 | 7.906 | 8.176 | 911,112 | +0.40(+5.18%) |
Oct 05, 2009 | 7.527 | 7.786 | 7.503 | 7.774 | 236,910 | +0.39(+5.29%) |
Oct 02, 2009 | 7.257 | 7.461 | 7.215 | 7.383 | 328,607 | +0.05(+0.66%) |
Oct 01, 2009 | 7.329 | 7.635 | 7.317 | 7.335 | 340,528 | -0.23(-3.10%) |
Sep 30, 2009 | 7.617 | 7.689 | 7.474 | 7.569 | 412,837 | +0.02(+0.32%) |
Sep 29, 2009 | 7.593 | 7.641 | 7.521 | 7.545 | 155,182 | -0.09(-1.18%) |
Sep 28, 2009 | 7.575 | 7.689 | 7.563 | 7.635 | 177,343 | +0.10(+1.28%) |
Sep 25, 2009 | 7.503 | 7.623 | 7.449 | 7.539 | 234,245 | +0.07(+0.97%) |
Sep 24, 2009 | 7.593 | 7.611 | 7.389 | 7.467 | 281,246 | -0.09(-1.19%) |
Sep 23, 2009 | 7.569 | 7.852 | 7.515 | 7.557 | 438,824 | -0.07(-0.87%) |
Sep 22, 2009 | 7.425 | 7.677 | 7.341 | 7.623 | 383,637 | +0.29(+4.02%) |
Sep 21, 2009 | 7.239 | 7.371 | 7.154 | 7.329 | 183,879 | +0.03(+0.41%) |
Sep 18, 2009 | 7.419 | 7.431 | 7.251 | 7.299 | 335,496 | -0.03(-0.41%) |
Sep 17, 2009 | 7.401 | 7.473 | 7.293 | 7.329 | 388,789 | -0.06(-0.81%) |
Sep 16, 2009 | 7.461 | 7.497 | 7.365 | 7.389 | 451,080 | -0.05(-0.65%) |
Sep 15, 2009 | 7.407 | 7.479 | 7.329 | 7.437 | 446,022 | -0.01(-0.16%) |
Sep 14, 2009 | 7.239 | 7.509 | 7.227 | 7.449 | 424,315 | +0.08(+1.14%) |
Sep 11, 2009 | 7.491 | 7.503 | 7.317 | 7.365 | 712,348 | +0.00(+0.00%) |
Sep 10, 2009 | 7.058 | 7.419 | 6.938 | 7.365 | 626,112 | +0.37(+5.24%) |
Sep 09, 2009 | 6.926 | 7.016 | 6.854 | 6.998 | 380,218 | +0.01(+0.17%) |
Sep 08, 2009 | 6.836 | 6.992 | 6.722 | 6.986 | 394,148 | +0.22(+3.29%) |
Sep 04, 2009 | 6.535 | 6.800 | 6.439 | 6.764 | 306,935 | +0.27(+4.17%) |
Sep 03, 2009 | 6.427 | 6.535 | 6.379 | 6.493 | 460,097 | +0.19(+2.96%) |
Sep 02, 2009 | 6.319 | 6.469 | 6.247 | 6.307 | 386,087 | -0.07(-1.04%) |