Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.000 | 8.047 | 7.836 | 8.024 | 970,653 | +0.00(+0.00%) |
Nov 27, 2009 | 7.891 | 8.086 | 7.883 | 8.024 | 301,949 | -0.09(-1.15%) |
Nov 25, 2009 | 8.211 | 8.234 | 8.109 | 8.117 | 359,408 | -0.08(-0.95%) |
Nov 24, 2009 | 8.359 | 8.359 | 8.133 | 8.195 | 1,212,998 | -0.13(-1.59%) |
Nov 23, 2009 | 8.234 | 8.414 | 8.234 | 8.328 | 1,463,596 | +0.14(+1.72%) |
Nov 20, 2009 | 8.063 | 8.234 | 8.063 | 8.187 | 721,277 | +0.05(+0.67%) |
Nov 19, 2009 | 8.211 | 8.242 | 8.063 | 8.133 | 837,215 | -0.17(-2.07%) |
Nov 18, 2009 | 8.523 | 8.624 | 8.304 | 8.304 | 856,663 | -0.24(-2.83%) |
Nov 17, 2009 | 8.461 | 8.554 | 8.320 | 8.546 | 1,258,782 | +0.03(+0.37%) |
Nov 16, 2009 | 8.265 | 8.531 | 8.109 | 8.515 | 780,665 | +0.27(+3.31%) |
Nov 13, 2009 | 8.133 | 8.328 | 8.024 | 8.242 | 603,497 | +0.10(+1.25%) |
Nov 12, 2009 | 8.359 | 8.406 | 8.102 | 8.141 | 1,950,720 | -0.25(-2.98%) |
Nov 11, 2009 | 8.351 | 8.468 | 8.265 | 8.390 | 1,136,595 | +0.15(+1.80%) |
Nov 10, 2009 | 8.468 | 8.570 | 8.195 | 8.242 | 1,536,485 | -0.29(-3.39%) |
Nov 09, 2009 | 8.656 | 8.703 | 8.437 | 8.531 | 2,241,233 | -0.11(-1.26%) |
Nov 06, 2009 | 8.609 | 8.679 | 8.375 | 8.640 | 1,670,323 | +0.01(+0.09%) |
Nov 05, 2009 | 8.515 | 8.695 | 8.406 | 8.632 | 1,391,055 | +0.22(+2.60%) |
Nov 04, 2009 | 8.632 | 8.695 | 8.398 | 8.414 | 1,697,112 | -0.14(-1.64%) |
Nov 03, 2009 | 8.094 | 8.843 | 7.821 | 8.554 | 4,236,323 | +1.23(+16.72%) |
Nov 02, 2009 | 7.407 | 7.508 | 7.235 | 7.329 | 2,124,057 | -0.06(-0.84%) |
Oct 30, 2009 | 7.610 | 7.672 | 7.376 | 7.391 | 1,216,581 | -0.29(-3.76%) |
Oct 29, 2009 | 7.696 | 7.828 | 7.594 | 7.680 | 900,364 | +0.06(+0.82%) |
Oct 28, 2009 | 7.813 | 7.899 | 7.586 | 7.618 | 1,404,526 | -0.20(-2.59%) |
Oct 27, 2009 | 7.852 | 7.899 | 7.735 | 7.821 | 909,287 | -0.02(-0.20%) |
Oct 26, 2009 | 7.852 | 8.000 | 7.805 | 7.836 | 875,165 | +0.02(+0.30%) |
Oct 23, 2009 | 7.891 | 8.039 | 7.758 | 7.813 | 1,056,627 | -0.05(-0.69%) |
Oct 22, 2009 | 7.735 | 8.008 | 7.723 | 7.867 | 1,454,806 | +0.14(+1.82%) |
Oct 21, 2009 | 8.094 | 8.340 | 7.688 | 7.727 | 1,821,356 | -0.37(-4.53%) |
Oct 20, 2009 | 8.004 | 8.242 | 7.930 | 8.094 | 1,263,974 | -0.18(-2.17%) |
Oct 19, 2009 | 8.195 | 8.422 | 8.141 | 8.273 | 775,316 | +0.12(+1.53%) |
Oct 16, 2009 | 8.187 | 8.211 | 8.039 | 8.148 | 706,146 | -0.09(-1.14%) |
Oct 15, 2009 | 8.265 | 8.297 | 8.156 | 8.242 | 563,052 | -0.02(-0.28%) |
Oct 14, 2009 | 8.304 | 8.390 | 8.172 | 8.265 | 727,565 | +0.02(+0.19%) |
Oct 13, 2009 | 8.406 | 8.492 | 8.211 | 8.250 | 571,777 | -0.16(-1.86%) |
Oct 12, 2009 | 8.453 | 8.523 | 8.351 | 8.406 | 501,840 | -0.10(-1.19%) |
Oct 09, 2009 | 8.398 | 8.624 | 8.148 | 8.507 | 1,358,199 | +0.36(+4.41%) |
Oct 08, 2009 | 8.047 | 8.336 | 8.047 | 8.148 | 1,678,039 | +0.17(+2.15%) |
Oct 07, 2009 | 7.945 | 8.117 | 7.852 | 7.977 | 659,287 | -0.02(-0.20%) |
Oct 06, 2009 | 7.906 | 8.047 | 7.821 | 7.992 | 633,460 | +0.13(+1.69%) |
Oct 05, 2009 | 7.797 | 7.953 | 7.700 | 7.860 | 964,416 | +0.07(+0.90%) |
Oct 02, 2009 | 7.852 | 7.930 | 7.727 | 7.789 | 1,031,097 | -0.10(-1.29%) |
Oct 01, 2009 | 8.234 | 8.297 | 7.883 | 7.891 | 747,585 | -0.40(-4.80%) |
Sep 30, 2009 | 8.320 | 8.453 | 7.961 | 8.289 | 835,721 | -0.05(-0.65%) |
Sep 29, 2009 | 8.078 | 8.375 | 8.063 | 8.344 | 600,034 | +0.25(+3.09%) |
Sep 28, 2009 | 8.289 | 8.351 | 8.063 | 8.094 | 1,106,840 | -0.20(-2.45%) |
Sep 25, 2009 | 8.344 | 8.367 | 8.203 | 8.297 | 393,424 | -0.05(-0.65%) |
Sep 24, 2009 | 8.414 | 8.437 | 8.289 | 8.351 | 1,063,830 | -0.01(-0.09%) |
Sep 23, 2009 | 8.546 | 8.624 | 8.344 | 8.359 | 802,388 | -0.20(-2.37%) |
Sep 22, 2009 | 8.773 | 8.773 | 8.531 | 8.562 | 476,194 | -0.18(-2.05%) |
Sep 21, 2009 | 8.804 | 8.921 | 8.710 | 8.742 | 570,033 | -0.08(-0.88%) |
Sep 18, 2009 | 8.905 | 8.944 | 8.734 | 8.820 | 1,309,089 | -0.07(-0.79%) |
Sep 17, 2009 | 9.015 | 9.093 | 8.609 | 8.890 | 1,095,179 | -0.11(-1.21%) |
Sep 16, 2009 | 8.851 | 9.171 | 8.820 | 8.999 | 877,954 | +0.20(+2.22%) |
Sep 15, 2009 | 8.593 | 8.835 | 8.593 | 8.804 | 652,300 | +0.21(+2.45%) |
Sep 14, 2009 | 8.164 | 8.593 | 8.117 | 8.593 | 1,182,805 | +0.36(+4.36%) |
Sep 11, 2009 | 8.398 | 8.492 | 8.156 | 8.234 | 644,043 | -0.17(-2.04%) |
Sep 10, 2009 | 8.320 | 8.429 | 8.234 | 8.406 | 871,539 | +0.05(+0.65%) |
Sep 09, 2009 | 8.242 | 8.406 | 8.195 | 8.351 | 420,384 | +0.12(+1.52%) |
Sep 08, 2009 | 8.172 | 8.250 | 8.117 | 8.226 | 621,266 | +0.15(+1.84%) |
Sep 04, 2009 | 8.000 | 8.102 | 7.945 | 8.078 | 630,194 | +0.07(+0.88%) |
Sep 03, 2009 | 7.883 | 8.008 | 7.813 | 8.008 | 613,314 | +0.14(+1.79%) |
Sep 02, 2009 | 7.914 | 7.961 | 7.860 | 7.867 | 765,641 | -0.04(-0.49%) |