Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.708 | 8.862 | 8.652 | 8.841 | 711,588 | +0.15(+1.69%) |
Nov 27, 2009 | 8.596 | 8.841 | 8.561 | 8.694 | 255,222 | -0.10(-1.19%) |
Nov 25, 2009 | 8.827 | 8.848 | 8.715 | 8.799 | 480,467 | +0.01(+0.08%) |
Nov 24, 2009 | 8.778 | 8.890 | 8.687 | 8.792 | 608,606 | -0.01(-0.08%) |
Nov 23, 2009 | 8.603 | 8.862 | 8.603 | 8.799 | 851,135 | +0.17(+2.03%) |
Nov 20, 2009 | 8.687 | 8.701 | 8.561 | 8.624 | 334,763 | -0.09(-1.04%) |
Nov 19, 2009 | 8.582 | 8.736 | 8.520 | 8.715 | 535,339 | +0.10(+1.22%) |
Nov 18, 2009 | 8.645 | 8.680 | 8.485 | 8.610 | 559,287 | -0.01(-0.08%) |
Nov 17, 2009 | 8.527 | 8.652 | 8.485 | 8.617 | 394,042 | +0.03(+0.33%) |
Nov 16, 2009 | 8.548 | 8.666 | 8.415 | 8.589 | 658,849 | +0.03(+0.33%) |
Nov 13, 2009 | 8.568 | 8.708 | 8.436 | 8.561 | 372,993 | -0.10(-1.21%) |
Nov 12, 2009 | 8.736 | 8.841 | 8.534 | 8.666 | 397,256 | -0.08(-0.96%) |
Nov 11, 2009 | 8.778 | 8.911 | 8.666 | 8.750 | 794,203 | +0.06(+0.72%) |
Nov 10, 2009 | 8.631 | 9.309 | 8.359 | 8.687 | 1,556,993 | +0.07(+0.81%) |
Nov 09, 2009 | 8.436 | 8.687 | 8.380 | 8.617 | 793,529 | +0.42(+5.12%) |
Nov 06, 2009 | 8.156 | 8.219 | 7.967 | 8.198 | 349,539 | -0.01(-0.09%) |
Nov 05, 2009 | 8.009 | 8.317 | 8.009 | 8.205 | 397,590 | +0.24(+2.98%) |
Nov 04, 2009 | 7.863 | 8.100 | 7.737 | 7.967 | 614,833 | +0.16(+2.06%) |
Nov 03, 2009 | 7.807 | 7.877 | 7.688 | 7.807 | 403,487 | -0.02(-0.27%) |
Nov 02, 2009 | 8.121 | 8.191 | 7.702 | 7.828 | 475,772 | -0.27(-3.36%) |
Oct 30, 2009 | 7.870 | 8.177 | 7.863 | 8.100 | 615,982 | +0.17(+2.20%) |
Oct 29, 2009 | 7.765 | 8.030 | 7.737 | 7.925 | 625,773 | +0.20(+2.62%) |
Oct 28, 2009 | 7.870 | 8.037 | 7.695 | 7.723 | 495,835 | -0.15(-1.95%) |
Oct 27, 2009 | 7.905 | 7.946 | 7.807 | 7.877 | 235,390 | +0.03(+0.45%) |
Oct 26, 2009 | 8.002 | 8.128 | 7.821 | 7.842 | 312,183 | -0.13(-1.67%) |
Oct 23, 2009 | 8.008 | 8.037 | 7.939 | 7.974 | 396,945 | -0.36(-4.28%) |
Oct 22, 2009 | 8.037 | 8.387 | 8.037 | 8.331 | 707,991 | +0.50(+6.33%) |
Oct 21, 2009 | 7.835 | 8.065 | 7.737 | 7.835 | 643,907 | +0.02(+0.27%) |
Oct 20, 2009 | 7.786 | 7.835 | 7.772 | 7.814 | 261,423 | -0.03(-0.45%) |
Oct 19, 2009 | 7.800 | 7.974 | 7.800 | 7.849 | 258,391 | +0.04(+0.54%) |
Oct 16, 2009 | 7.765 | 7.828 | 7.653 | 7.807 | 568,813 | -0.02(-0.27%) |
Oct 15, 2009 | 7.884 | 7.884 | 7.786 | 7.828 | 445,565 | -0.06(-0.80%) |
Oct 14, 2009 | 7.953 | 7.953 | 7.807 | 7.891 | 323,034 | +0.05(+0.62%) |
Oct 13, 2009 | 7.932 | 7.932 | 7.744 | 7.842 | 354,543 | -0.06(-0.71%) |
Oct 12, 2009 | 7.946 | 8.100 | 7.814 | 7.898 | 566,205 | -0.08(-0.96%) |
Oct 09, 2009 | 7.779 | 8.051 | 7.765 | 7.974 | 997,773 | +0.24(+3.07%) |
Oct 08, 2009 | 7.751 | 7.828 | 7.625 | 7.737 | 392,371 | +0.04(+0.55%) |
Oct 07, 2009 | 7.814 | 7.828 | 7.597 | 7.695 | 323,369 | -0.14(-1.78%) |
Oct 06, 2009 | 7.366 | 7.863 | 7.324 | 7.835 | 780,096 | +0.53(+7.27%) |
Oct 05, 2009 | 7.206 | 7.338 | 7.045 | 7.303 | 252,901 | +0.07(+0.97%) |
Oct 02, 2009 | 7.115 | 7.310 | 7.101 | 7.234 | 257,803 | +0.08(+1.07%) |
Oct 01, 2009 | 7.241 | 7.241 | 7.059 | 7.157 | 315,377 | -0.08(-1.16%) |
Sep 30, 2009 | 7.324 | 7.345 | 7.122 | 7.241 | 255,283 | -0.08(-1.15%) |
Sep 29, 2009 | 7.220 | 7.352 | 7.185 | 7.324 | 472,002 | +0.13(+1.85%) |
Sep 28, 2009 | 7.213 | 7.401 | 7.143 | 7.192 | 243,679 | +0.00(+0.00%) |
Sep 25, 2009 | 7.129 | 7.234 | 7.122 | 7.192 | 373,892 | +0.02(+0.29%) |
Sep 24, 2009 | 7.164 | 7.220 | 7.101 | 7.171 | 433,494 | +0.01(+0.20%) |
Sep 23, 2009 | 7.338 | 7.373 | 7.157 | 7.157 | 255,215 | -0.13(-1.82%) |
Sep 22, 2009 | 7.331 | 7.366 | 7.199 | 7.289 | 307,122 | -0.02(-0.29%) |
Sep 21, 2009 | 7.303 | 7.331 | 7.220 | 7.310 | 278,659 | -0.03(-0.38%) |
Sep 18, 2009 | 7.555 | 7.555 | 7.269 | 7.338 | 923,409 | -0.21(-2.78%) |
Sep 17, 2009 | 7.436 | 7.625 | 7.408 | 7.548 | 332,137 | +0.08(+1.03%) |
Sep 16, 2009 | 7.310 | 7.513 | 7.276 | 7.471 | 391,568 | +0.18(+2.49%) |
Sep 15, 2009 | 7.478 | 7.534 | 7.234 | 7.289 | 311,077 | -0.21(-2.80%) |
Sep 14, 2009 | 7.457 | 7.506 | 7.296 | 7.499 | 353,763 | +0.06(+0.85%) |
Sep 11, 2009 | 7.080 | 7.681 | 7.059 | 7.436 | 995,558 | +0.45(+6.40%) |
Sep 10, 2009 | 6.947 | 7.087 | 6.940 | 6.989 | 717,473 | +0.00(+0.00%) |
Sep 09, 2009 | 7.045 | 7.101 | 6.926 | 6.989 | 319,911 | -0.03(-0.50%) |
Sep 08, 2009 | 7.038 | 7.106 | 6.947 | 7.024 | 444,344 | +0.02(+0.30%) |
Sep 04, 2009 | 6.975 | 7.003 | 6.912 | 7.003 | 220,152 | +0.03(+0.40%) |
Sep 03, 2009 | 6.891 | 7.017 | 6.828 | 6.975 | 348,369 | +0.08(+1.22%) |
Sep 02, 2009 | 6.828 | 6.982 | 6.772 | 6.891 | 595,213 | -0.01(-0.20%) |