Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.253 | 8.253 | 8.046 | 8.220 | 913,560 | -0.06(-0.68%) |
Nov 27, 2009 | 8.296 | 8.456 | 8.140 | 8.277 | 663,616 | -0.22(-2.61%) |
Nov 25, 2009 | 8.489 | 8.518 | 8.423 | 8.499 | 630,971 | +0.00(+0.00%) |
Nov 24, 2009 | 8.489 | 8.555 | 8.371 | 8.499 | 836,283 | -0.00(-0.06%) |
Nov 23, 2009 | 8.489 | 8.546 | 8.433 | 8.503 | 863,345 | +0.09(+1.12%) |
Nov 20, 2009 | 8.419 | 8.522 | 8.343 | 8.409 | 656,457 | -0.08(-0.89%) |
Nov 19, 2009 | 8.489 | 8.522 | 8.343 | 8.485 | 891,719 | -0.08(-0.88%) |
Nov 18, 2009 | 8.749 | 8.772 | 8.555 | 8.560 | 1,393,502 | -0.18(-2.10%) |
Nov 17, 2009 | 8.626 | 8.777 | 8.602 | 8.744 | 1,200,844 | +0.05(+0.60%) |
Nov 16, 2009 | 8.489 | 8.711 | 8.419 | 8.692 | 1,223,870 | +0.24(+2.85%) |
Nov 13, 2009 | 8.395 | 8.489 | 8.296 | 8.452 | 994,662 | +0.06(+0.73%) |
Nov 12, 2009 | 8.494 | 8.612 | 8.367 | 8.390 | 1,177,228 | -0.15(-1.71%) |
Nov 11, 2009 | 8.489 | 8.588 | 8.414 | 8.536 | 1,122,549 | +0.12(+1.40%) |
Nov 10, 2009 | 8.320 | 8.456 | 8.263 | 8.419 | 1,065,795 | +0.07(+0.85%) |
Nov 09, 2009 | 8.187 | 8.353 | 8.126 | 8.348 | 902,897 | +0.23(+2.79%) |
Nov 06, 2009 | 8.136 | 8.211 | 7.980 | 8.121 | 1,032,090 | -0.04(-0.46%) |
Nov 05, 2009 | 8.338 | 8.338 | 8.117 | 8.159 | 1,669,353 | -0.08(-1.03%) |
Nov 04, 2009 | 8.536 | 8.560 | 8.235 | 8.244 | 1,806,514 | -0.25(-2.89%) |
Nov 03, 2009 | 8.154 | 8.494 | 8.098 | 8.489 | 1,105,324 | +0.32(+3.93%) |
Nov 02, 2009 | 7.956 | 8.207 | 7.782 | 8.169 | 1,459,425 | +0.02(+0.29%) |
Oct 30, 2009 | 8.348 | 8.452 | 8.117 | 8.145 | 1,537,482 | -0.25(-3.03%) |
Oct 29, 2009 | 8.461 | 8.579 | 8.093 | 8.400 | 1,953,462 | +0.43(+5.38%) |
Oct 28, 2009 | 8.428 | 8.461 | 7.971 | 7.971 | 1,674,444 | -0.42(-4.95%) |
Oct 27, 2009 | 8.716 | 8.716 | 8.386 | 8.386 | 1,781,445 | -0.34(-3.89%) |
Oct 26, 2009 | 8.725 | 8.857 | 8.607 | 8.725 | 1,217,507 | -0.03(-0.32%) |
Oct 23, 2009 | 8.706 | 8.805 | 8.636 | 8.753 | 917,949 | +0.01(+0.16%) |
Oct 22, 2009 | 8.683 | 8.805 | 8.588 | 8.739 | 1,682,704 | +0.08(+0.93%) |
Oct 21, 2009 | 8.640 | 8.777 | 8.593 | 8.659 | 1,153,733 | +0.03(+0.38%) |
Oct 20, 2009 | 8.536 | 8.862 | 8.518 | 8.626 | 1,966,014 | -0.24(-2.71%) |
Oct 19, 2009 | 8.895 | 8.985 | 8.796 | 8.867 | 1,132,311 | -0.07(-0.74%) |
Oct 16, 2009 | 9.032 | 9.032 | 8.881 | 8.933 | 805,458 | -0.16(-1.76%) |
Oct 15, 2009 | 8.937 | 9.093 | 8.937 | 9.093 | 733,770 | +0.08(+0.94%) |
Oct 14, 2009 | 9.065 | 9.126 | 8.933 | 9.008 | 899,062 | -0.00(-0.05%) |
Oct 13, 2009 | 8.999 | 9.027 | 8.824 | 9.013 | 940,957 | +0.02(+0.26%) |
Oct 12, 2009 | 8.824 | 9.187 | 8.810 | 8.989 | 1,138,952 | -0.30(-3.25%) |
Oct 09, 2009 | 9.145 | 9.301 | 9.098 | 9.291 | 589,207 | +0.11(+1.18%) |
Oct 08, 2009 | 9.093 | 9.239 | 9.022 | 9.183 | 1,275,335 | +0.12(+1.30%) |
Oct 07, 2009 | 8.966 | 9.065 | 8.815 | 9.065 | 1,128,401 | +0.06(+0.63%) |
Oct 06, 2009 | 9.008 | 9.206 | 8.852 | 9.008 | 1,011,432 | +0.02(+0.26%) |
Oct 05, 2009 | 8.857 | 8.985 | 8.598 | 8.985 | 905,560 | +0.19(+2.20%) |
Oct 02, 2009 | 8.829 | 8.994 | 8.758 | 8.791 | 1,288,152 | -0.05(-0.53%) |
Oct 01, 2009 | 8.744 | 8.890 | 8.650 | 8.838 | 1,733,715 | +0.09(+1.08%) |
Sep 30, 2009 | 8.753 | 8.819 | 8.584 | 8.744 | 967,406 | -0.04(-0.48%) |
Sep 29, 2009 | 8.763 | 8.829 | 8.735 | 8.786 | 1,144,405 | +0.06(+0.65%) |
Sep 28, 2009 | 8.768 | 8.782 | 8.682 | 8.730 | 811,179 | +0.01(+0.16%) |
Sep 25, 2009 | 8.664 | 8.796 | 8.664 | 8.716 | 879,351 | +0.02(+0.22%) |
Sep 24, 2009 | 8.810 | 8.843 | 8.669 | 8.697 | 943,614 | -0.08(-0.86%) |
Sep 23, 2009 | 9.027 | 9.069 | 8.772 | 8.772 | 1,405,906 | -0.19(-2.16%) |
Sep 22, 2009 | 9.013 | 9.060 | 8.923 | 8.966 | 889,319 | -0.02(-0.26%) |
Sep 21, 2009 | 8.900 | 8.989 | 8.810 | 8.989 | 1,341,561 | +0.00(+0.00%) |
Sep 18, 2009 | 9.008 | 9.032 | 8.871 | 8.989 | 1,348,008 | -0.01(-0.10%) |
Sep 17, 2009 | 8.961 | 9.036 | 8.951 | 8.999 | 1,084,691 | -0.02(-0.21%) |
Sep 16, 2009 | 8.961 | 9.027 | 8.890 | 9.018 | 2,085,068 | +0.05(+0.53%) |
Sep 15, 2009 | 8.744 | 8.970 | 8.602 | 8.970 | 2,286,869 | +0.40(+4.62%) |
Sep 14, 2009 | 8.277 | 8.579 | 8.239 | 8.574 | 1,142,289 | +0.27(+3.30%) |
Sep 11, 2009 | 8.164 | 8.329 | 8.112 | 8.301 | 621,811 | +0.12(+1.50%) |
Sep 10, 2009 | 8.164 | 8.244 | 8.079 | 8.178 | 591,851 | +0.02(+0.23%) |
Sep 09, 2009 | 8.088 | 8.230 | 7.989 | 8.159 | 508,557 | +0.04(+0.52%) |
Sep 08, 2009 | 8.079 | 8.145 | 7.942 | 8.117 | 553,041 | +0.06(+0.70%) |
Sep 04, 2009 | 7.966 | 8.121 | 7.862 | 8.060 | 492,197 | +0.11(+1.42%) |
Sep 03, 2009 | 7.961 | 7.980 | 7.876 | 7.947 | 724,600 | +0.01(+0.12%) |
Sep 02, 2009 | 7.895 | 8.013 | 7.801 | 7.938 | 895,164 | +0.01(+0.12%) |