Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.300 | 8.365 | 8.050 | 8.190 | 632,251 | -0.06(-0.73%) |
Nov 27, 2009 | 8.170 | 8.390 | 8.160 | 8.250 | 246,747 | -0.35(-4.07%) |
Nov 25, 2009 | 8.510 | 8.690 | 8.510 | 8.600 | 615,726 | +0.13(+1.53%) |
Nov 24, 2009 | 8.650 | 8.710 | 8.420 | 8.470 | 725,669 | -0.20(-2.31%) |
Nov 23, 2009 | 8.790 | 8.880 | 8.620 | 8.670 | 487,018 | +0.07(+0.81%) |
Nov 20, 2009 | 8.530 | 8.680 | 8.440 | 8.600 | 790,430 | +0.12(+1.42%) |
Nov 19, 2009 | 8.670 | 8.670 | 8.410 | 8.480 | 542,267 | -0.28(-3.20%) |
Nov 18, 2009 | 8.750 | 8.850 | 8.610 | 8.760 | 374,739 | -0.10(-1.13%) |
Nov 17, 2009 | 8.900 | 8.930 | 8.750 | 8.860 | 605,868 | -0.10(-1.12%) |
Nov 16, 2009 | 8.830 | 9.055 | 8.830 | 8.960 | 616,601 | +0.15(+1.70%) |
Nov 13, 2009 | 8.760 | 8.840 | 8.670 | 8.810 | 596,247 | +0.02(+0.23%) |
Nov 12, 2009 | 9.120 | 9.120 | 8.690 | 8.790 | 890,714 | -0.39(-4.25%) |
Nov 11, 2009 | 8.870 | 9.210 | 8.870 | 9.180 | 1,819,313 | +0.36(+4.08%) |
Nov 10, 2009 | 8.720 | 8.910 | 8.660 | 8.820 | 917,431 | +0.10(+1.15%) |
Nov 09, 2009 | 8.520 | 8.790 | 8.520 | 8.720 | 752,932 | +0.37(+4.43%) |
Nov 06, 2009 | 8.130 | 8.470 | 8.100 | 8.350 | 695,165 | +0.09(+1.09%) |
Nov 05, 2009 | 8.150 | 8.450 | 8.090 | 8.260 | 1,012,094 | +0.21(+2.61%) |
Nov 04, 2009 | 8.440 | 8.440 | 7.960 | 8.050 | 1,157,950 | -0.19(-2.31%) |
Nov 03, 2009 | 8.070 | 8.340 | 7.990 | 8.240 | 1,461,029 | +0.11(+1.35%) |
Nov 02, 2009 | 8.300 | 8.460 | 7.930 | 8.130 | 1,604,137 | -0.17(-2.05%) |
Oct 30, 2009 | 8.380 | 8.480 | 8.160 | 8.300 | 1,236,923 | -0.19(-2.24%) |
Oct 29, 2009 | 7.940 | 8.510 | 7.940 | 8.490 | 954,124 | +0.60(+7.60%) |
Oct 28, 2009 | 8.270 | 8.410 | 7.860 | 7.890 | 1,342,917 | -0.44(-5.28%) |
Oct 27, 2009 | 8.570 | 8.640 | 8.260 | 8.330 | 1,045,957 | -0.26(-3.03%) |
Oct 26, 2009 | 8.560 | 8.830 | 8.460 | 8.590 | 1,254,219 | +0.05(+0.59%) |
Oct 23, 2009 | 8.500 | 8.580 | 8.450 | 8.540 | 2,147,064 | -0.61(-6.67%) |
Oct 22, 2009 | 9.060 | 9.180 | 8.910 | 9.150 | 1,097,748 | +0.03(+0.33%) |
Oct 21, 2009 | 9.120 | 9.390 | 9.100 | 9.120 | 893,566 | -0.05(-0.55%) |
Oct 20, 2009 | 9.080 | 9.200 | 9.070 | 9.170 | 907,305 | -0.29(-3.07%) |
Oct 19, 2009 | 9.620 | 9.620 | 9.350 | 9.460 | 981,727 | +0.08(+0.85%) |
Oct 16, 2009 | 9.400 | 9.470 | 9.130 | 9.380 | 1,348,274 | -0.08(-0.85%) |
Oct 15, 2009 | 9.720 | 9.740 | 9.440 | 9.460 | 791,919 | -0.31(-3.17%) |
Oct 14, 2009 | 9.560 | 9.860 | 9.440 | 9.770 | 1,187,871 | +0.36(+3.83%) |
Oct 13, 2009 | 9.530 | 9.570 | 9.390 | 9.410 | 681,034 | -0.19(-1.98%) |
Oct 12, 2009 | 9.730 | 9.730 | 9.420 | 9.600 | 290,273 | +0.07(+0.73%) |
Oct 09, 2009 | 9.390 | 9.550 | 9.390 | 9.530 | 368,243 | +0.08(+0.85%) |
Oct 08, 2009 | 9.350 | 9.485 | 9.260 | 9.450 | 893,027 | +0.18(+1.94%) |
Oct 07, 2009 | 9.230 | 9.430 | 9.150 | 9.270 | 774,089 | +0.04(+0.43%) |
Oct 06, 2009 | 9.220 | 9.250 | 9.100 | 9.230 | 649,529 | +0.17(+1.88%) |
Oct 05, 2009 | 8.930 | 9.100 | 8.790 | 9.060 | 641,197 | +0.22(+2.49%) |
Oct 02, 2009 | 8.740 | 9.030 | 8.590 | 8.840 | 455,027 | +0.00(+0.00%) |
Oct 01, 2009 | 9.510 | 9.560 | 8.840 | 8.840 | 876,818 | -0.64(-6.75%) |
Sep 30, 2009 | 9.070 | 9.600 | 8.980 | 9.480 | 1,913,147 | +0.56(+6.28%) |
Sep 29, 2009 | 9.180 | 9.180 | 8.860 | 8.920 | 953,705 | -0.23(-2.51%) |
Sep 28, 2009 | 8.610 | 9.190 | 8.610 | 9.150 | 1,414,058 | +0.56(+6.52%) |
Sep 25, 2009 | 8.960 | 9.010 | 8.530 | 8.590 | 1,137,065 | -0.47(-5.19%) |
Sep 24, 2009 | 9.150 | 9.270 | 8.780 | 9.060 | 1,212,202 | -0.10(-1.09%) |
Sep 23, 2009 | 9.320 | 9.370 | 9.140 | 9.160 | 1,073,254 | -0.20(-2.14%) |
Sep 22, 2009 | 9.500 | 9.510 | 9.200 | 9.360 | 867,461 | -0.36(-3.70%) |
Sep 21, 2009 | 9.700 | 9.820 | 9.600 | 9.720 | 282,978 | -0.14(-1.42%) |
Sep 18, 2009 | 9.820 | 9.970 | 9.660 | 9.860 | 573,932 | +0.07(+0.72%) |
Sep 17, 2009 | 10.06 | 10.13 | 9.740 | 9.790 | 967,810 | -0.04(-0.36%) |
Sep 16, 2009 | 9.890 | 10.11 | 9.660 | 9.826 | 1,708,892 | +0.02(+0.16%) |
Sep 15, 2009 | 9.490 | 9.960 | 9.390 | 9.810 | 1,523,943 | +0.42(+4.47%) |
Sep 14, 2009 | 9.360 | 9.440 | 9.230 | 9.390 | 567,668 | -0.05(-0.53%) |
Sep 11, 2009 | 9.500 | 9.595 | 9.440 | 9.440 | 668,885 | -0.01(-0.11%) |
Sep 10, 2009 | 9.330 | 9.490 | 9.230 | 9.450 | 783,960 | +0.00(+0.00%) |
Sep 09, 2009 | 9.300 | 9.630 | 9.180 | 9.450 | 2,302,740 | +0.16(+1.72%) |
Sep 08, 2009 | 9.370 | 9.530 | 9.290 | 9.290 | 1,308,613 | +0.03(+0.32%) |
Sep 04, 2009 | 9.010 | 9.330 | 9.010 | 9.260 | 1,305,851 | +0.22(+2.43%) |
Sep 03, 2009 | 8.690 | 9.110 | 8.650 | 9.040 | 1,117,472 | +0.40(+4.63%) |
Sep 02, 2009 | 8.370 | 8.800 | 8.360 | 8.640 | 1,299,356 | +0.14(+1.65%) |