Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.057 | 7.140 | 7.037 | 7.120 | 203,449 | +0.08(+1.08%) |
Nov 27, 2009 | 7.092 | 7.168 | 7.044 | 7.044 | 115,964 | -0.25(-3.42%) |
Nov 25, 2009 | 7.390 | 7.390 | 7.272 | 7.293 | 98,557 | +0.03(+0.48%) |
Nov 24, 2009 | 7.272 | 7.327 | 7.106 | 7.258 | 102,560 | -0.04(-0.57%) |
Nov 23, 2009 | 7.355 | 7.594 | 7.230 | 7.300 | 186,388 | +0.04(+0.57%) |
Nov 20, 2009 | 7.223 | 7.300 | 7.106 | 7.258 | 172,629 | -0.01(-0.10%) |
Nov 19, 2009 | 7.396 | 7.535 | 7.230 | 7.265 | 134,086 | -0.24(-3.23%) |
Nov 18, 2009 | 7.507 | 7.590 | 7.341 | 7.507 | 145,526 | +0.03(+0.46%) |
Nov 17, 2009 | 7.549 | 7.622 | 7.473 | 7.473 | 62,622 | -0.12(-1.64%) |
Nov 16, 2009 | 7.300 | 7.673 | 7.300 | 7.597 | 133,033 | +0.35(+4.77%) |
Nov 13, 2009 | 7.161 | 7.313 | 7.071 | 7.251 | 108,033 | +0.02(+0.29%) |
Nov 12, 2009 | 7.514 | 7.597 | 7.168 | 7.230 | 221,202 | -0.31(-4.13%) |
Nov 11, 2009 | 7.701 | 7.791 | 7.355 | 7.542 | 110,668 | -0.08(-1.00%) |
Nov 10, 2009 | 7.659 | 7.735 | 7.611 | 7.618 | 110,885 | -0.11(-1.43%) |
Nov 09, 2009 | 7.742 | 7.763 | 7.611 | 7.729 | 132,816 | +0.09(+1.18%) |
Nov 06, 2009 | 7.687 | 7.770 | 7.583 | 7.639 | 136,413 | -0.08(-0.99%) |
Nov 05, 2009 | 7.403 | 7.908 | 7.396 | 7.715 | 292,121 | +0.37(+4.99%) |
Nov 04, 2009 | 7.445 | 7.708 | 7.203 | 7.348 | 346,140 | +0.03(+0.47%) |
Nov 03, 2009 | 7.196 | 7.396 | 7.147 | 7.313 | 373,201 | +0.07(+0.96%) |
Nov 02, 2009 | 7.376 | 7.486 | 7.009 | 7.244 | 428,314 | -0.01(-0.10%) |
Oct 30, 2009 | 7.576 | 7.659 | 7.044 | 7.251 | 231,137 | -0.38(-4.99%) |
Oct 29, 2009 | 7.680 | 7.874 | 7.473 | 7.632 | 288,955 | +0.07(+0.91%) |
Oct 28, 2009 | 7.908 | 8.095 | 7.438 | 7.562 | 267,277 | -0.34(-4.29%) |
Oct 27, 2009 | 8.725 | 8.822 | 7.867 | 7.902 | 501,771 | -0.77(-8.93%) |
Oct 26, 2009 | 9.043 | 9.271 | 8.656 | 8.676 | 171,352 | -0.35(-3.91%) |
Oct 23, 2009 | 9.161 | 9.258 | 8.995 | 9.029 | 172,012 | -0.46(-4.88%) |
Oct 22, 2009 | 9.375 | 9.631 | 9.355 | 9.493 | 152,154 | +0.15(+1.55%) |
Oct 21, 2009 | 9.479 | 9.915 | 9.285 | 9.348 | 126,637 | -0.19(-2.03%) |
Oct 20, 2009 | 9.458 | 9.631 | 9.458 | 9.541 | 82,813 | -0.42(-4.17%) |
Oct 19, 2009 | 9.977 | 10.07 | 9.569 | 9.956 | 153,885 | +0.07(+0.70%) |
Oct 16, 2009 | 9.956 | 10.25 | 9.569 | 9.887 | 140,548 | -0.21(-2.12%) |
Oct 15, 2009 | 10.29 | 10.29 | 10.05 | 10.10 | 169,204 | -0.29(-2.80%) |
Oct 14, 2009 | 10.42 | 10.42 | 10.02 | 10.39 | 192,677 | +0.15(+1.42%) |
Oct 13, 2009 | 10.21 | 10.30 | 10.03 | 10.25 | 135,425 | +0.03(+0.27%) |
Oct 12, 2009 | 10.22 | 10.34 | 10.15 | 10.22 | 152,460 | +0.01(+0.07%) |
Oct 09, 2009 | 10.13 | 10.30 | 10.07 | 10.21 | 138,509 | +0.14(+1.37%) |
Oct 08, 2009 | 9.472 | 10.12 | 9.472 | 10.07 | 504,401 | +0.65(+6.90%) |
Oct 07, 2009 | 9.209 | 9.438 | 9.209 | 9.424 | 179,272 | +0.21(+2.33%) |
Oct 06, 2009 | 9.099 | 9.306 | 8.981 | 9.209 | 95,933 | +0.20(+2.23%) |
Oct 05, 2009 | 8.932 | 9.105 | 8.849 | 9.009 | 84,201 | +0.21(+2.36%) |
Oct 02, 2009 | 8.960 | 9.050 | 8.787 | 8.801 | 104,201 | -0.12(-1.40%) |
Oct 01, 2009 | 9.956 | 9.956 | 8.898 | 8.926 | 319,937 | -1.13(-11.22%) |
Sep 30, 2009 | 10.23 | 10.23 | 9.638 | 10.05 | 218,488 | -0.14(-1.36%) |
Sep 29, 2009 | 10.07 | 10.31 | 9.894 | 10.19 | 188,520 | +0.17(+1.66%) |
Sep 28, 2009 | 9.915 | 10.06 | 9.839 | 10.03 | 335,195 | +0.12(+1.19%) |
Sep 25, 2009 | 10.07 | 10.31 | 9.832 | 9.908 | 196,676 | -0.30(-2.92%) |
Sep 24, 2009 | 10.23 | 10.45 | 10.09 | 10.21 | 308,254 | +0.03(+0.34%) |
Sep 23, 2009 | 9.804 | 10.34 | 9.687 | 10.17 | 239,277 | +0.38(+3.89%) |
Sep 22, 2009 | 9.770 | 9.860 | 9.687 | 9.790 | 147,825 | +0.10(+1.07%) |
Sep 21, 2009 | 9.666 | 9.832 | 9.604 | 9.687 | 154,797 | -0.11(-1.13%) |
Sep 18, 2009 | 9.638 | 9.818 | 9.472 | 9.797 | 235,758 | +0.19(+2.02%) |
Sep 17, 2009 | 9.327 | 9.694 | 9.237 | 9.604 | 158,973 | +0.42(+4.60%) |
Sep 16, 2009 | 9.029 | 9.368 | 9.009 | 9.182 | 144,299 | +0.11(+1.22%) |
Sep 15, 2009 | 8.946 | 9.133 | 8.946 | 9.071 | 121,051 | +0.12(+1.31%) |
Sep 14, 2009 | 8.877 | 9.147 | 8.822 | 8.953 | 191,088 | +0.03(+0.31%) |
Sep 11, 2009 | 9.112 | 9.216 | 8.891 | 8.926 | 125,412 | -0.19(-2.12%) |
Sep 10, 2009 | 9.050 | 9.195 | 8.995 | 9.119 | 100,622 | +0.07(+0.76%) |
Sep 09, 2009 | 9.015 | 9.223 | 8.891 | 9.050 | 163,243 | +0.06(+0.62%) |
Sep 08, 2009 | 8.822 | 9.161 | 8.787 | 8.995 | 225,981 | +0.34(+3.92%) |
Sep 04, 2009 | 8.697 | 9.119 | 8.469 | 8.656 | 397,143 | +0.29(+3.47%) |
Sep 03, 2009 | 8.593 | 9.341 | 8.012 | 8.365 | 501,009 | +0.43(+5.41%) |
Sep 02, 2009 | 8.420 | 8.517 | 7.908 | 7.936 | 274,860 | -0.48(-5.67%) |