Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.580 | 7.960 | 7.305 | 7.890 | 195,160 | +0.27(+3.54%) |
Nov 27, 2009 | 7.450 | 7.640 | 7.430 | 7.620 | 64,345 | -0.05(-0.65%) |
Nov 25, 2009 | 7.990 | 8.040 | 7.650 | 7.670 | 94,760 | -0.36(-4.48%) |
Nov 24, 2009 | 7.870 | 8.070 | 7.710 | 8.030 | 98,276 | +0.13(+1.65%) |
Nov 23, 2009 | 7.820 | 7.938 | 7.750 | 7.900 | 66,960 | +0.20(+2.60%) |
Nov 20, 2009 | 7.620 | 7.790 | 7.590 | 7.700 | 65,790 | +0.01(+0.13%) |
Nov 19, 2009 | 7.700 | 7.730 | 7.430 | 7.690 | 120,369 | -0.09(-1.16%) |
Nov 18, 2009 | 7.900 | 7.960 | 7.690 | 7.780 | 177,024 | -0.12(-1.52%) |
Nov 17, 2009 | 7.820 | 7.920 | 7.780 | 7.900 | 130,506 | +0.04(+0.51%) |
Nov 16, 2009 | 7.580 | 7.920 | 7.330 | 7.860 | 100,391 | +0.36(+4.80%) |
Nov 13, 2009 | 7.400 | 7.590 | 7.350 | 7.500 | 52,149 | +0.12(+1.63%) |
Nov 12, 2009 | 7.490 | 7.490 | 7.300 | 7.380 | 191,706 | -0.06(-0.81%) |
Nov 11, 2009 | 7.500 | 7.605 | 7.360 | 7.440 | 54,078 | +0.00(+0.00%) |
Nov 10, 2009 | 7.570 | 7.730 | 7.370 | 7.440 | 68,869 | -0.16(-2.11%) |
Nov 09, 2009 | 7.400 | 7.660 | 7.400 | 7.600 | 140,183 | +0.23(+3.12%) |
Nov 06, 2009 | 7.120 | 7.380 | 7.120 | 7.370 | 109,348 | +0.17(+2.36%) |
Nov 05, 2009 | 7.270 | 7.308 | 7.140 | 7.200 | 247,954 | +0.01(+0.14%) |
Nov 04, 2009 | 7.370 | 7.600 | 7.190 | 7.190 | 202,028 | -0.17(-2.31%) |
Nov 03, 2009 | 7.390 | 7.440 | 6.990 | 7.360 | 226,780 | -0.07(-0.94%) |
Nov 02, 2009 | 7.980 | 7.980 | 7.400 | 7.430 | 357,183 | -0.52(-6.54%) |
Oct 30, 2009 | 8.410 | 8.470 | 7.895 | 7.950 | 494,584 | -0.60(-7.02%) |
Oct 29, 2009 | 8.500 | 8.680 | 8.380 | 8.550 | 211,165 | +0.06(+0.71%) |
Oct 28, 2009 | 8.500 | 8.640 | 8.300 | 8.490 | 145,584 | +0.00(+0.00%) |
Oct 27, 2009 | 8.730 | 8.790 | 8.390 | 8.490 | 146,122 | -0.24(-2.75%) |
Oct 26, 2009 | 8.850 | 9.030 | 8.700 | 8.730 | 96,638 | -0.08(-0.91%) |
Oct 23, 2009 | 8.960 | 9.080 | 8.810 | 8.810 | 183,779 | -0.17(-1.89%) |
Oct 22, 2009 | 8.660 | 8.990 | 8.551 | 8.980 | 58,031 | +0.28(+3.22%) |
Oct 21, 2009 | 8.710 | 9.080 | 8.670 | 8.700 | 137,960 | -0.01(-0.11%) |
Oct 20, 2009 | 8.640 | 8.810 | 8.630 | 8.710 | 125,733 | -0.09(-1.02%) |
Oct 19, 2009 | 8.660 | 8.810 | 8.470 | 8.800 | 76,706 | +0.20(+2.33%) |
Oct 16, 2009 | 8.550 | 8.700 | 8.550 | 8.600 | 151,103 | +0.01(+0.12%) |
Oct 15, 2009 | 8.590 | 8.670 | 8.500 | 8.590 | 146,471 | -0.11(-1.26%) |
Oct 14, 2009 | 8.830 | 8.830 | 8.610 | 8.700 | 89,147 | -0.11(-1.25%) |
Oct 13, 2009 | 8.750 | 8.850 | 8.600 | 8.810 | 49,534 | +0.02(+0.23%) |
Oct 12, 2009 | 8.790 | 8.990 | 8.710 | 8.790 | 36,597 | -0.13(-1.46%) |
Oct 09, 2009 | 8.750 | 8.940 | 8.710 | 8.920 | 86,437 | +0.16(+1.83%) |
Oct 08, 2009 | 8.900 | 8.940 | 8.540 | 8.760 | 110,648 | -0.05(-0.57%) |
Oct 07, 2009 | 8.750 | 8.860 | 8.510 | 8.810 | 113,852 | +0.06(+0.69%) |
Oct 06, 2009 | 8.640 | 8.897 | 8.600 | 8.750 | 70,584 | +0.14(+1.63%) |
Oct 05, 2009 | 8.500 | 8.639 | 8.453 | 8.610 | 87,290 | +0.13(+1.53%) |
Oct 02, 2009 | 8.450 | 8.529 | 8.300 | 8.480 | 155,166 | +0.03(+0.36%) |
Oct 01, 2009 | 8.430 | 8.520 | 8.380 | 8.450 | 243,301 | -0.07(-0.82%) |
Sep 30, 2009 | 8.750 | 8.790 | 8.300 | 8.520 | 213,993 | -0.33(-3.73%) |
Sep 29, 2009 | 8.970 | 9.000 | 8.710 | 8.850 | 64,415 | -0.08(-0.90%) |
Sep 28, 2009 | 8.970 | 9.120 | 8.611 | 8.930 | 104,517 | +0.04(+0.45%) |
Sep 25, 2009 | 8.900 | 9.010 | 8.800 | 8.890 | 90,399 | +0.06(+0.68%) |
Sep 24, 2009 | 8.940 | 9.040 | 8.610 | 8.830 | 119,874 | -0.10(-1.12%) |
Sep 23, 2009 | 8.900 | 9.030 | 8.890 | 8.930 | 223,453 | +0.04(+0.45%) |
Sep 22, 2009 | 8.840 | 8.970 | 8.730 | 8.890 | 144,822 | +0.10(+1.14%) |
Sep 21, 2009 | 8.730 | 8.880 | 8.720 | 8.790 | 144,296 | +0.04(+0.46%) |
Sep 18, 2009 | 8.660 | 8.820 | 8.630 | 8.750 | 266,988 | +0.10(+1.16%) |
Sep 17, 2009 | 8.530 | 8.800 | 8.530 | 8.650 | 118,854 | +0.15(+1.76%) |
Sep 16, 2009 | 8.520 | 8.620 | 8.430 | 8.500 | 143,311 | +0.00(+0.00%) |
Sep 15, 2009 | 8.370 | 8.510 | 8.370 | 8.500 | 132,152 | +0.09(+1.07%) |
Sep 14, 2009 | 8.420 | 8.520 | 8.330 | 8.410 | 49,719 | -0.05(-0.59%) |
Sep 11, 2009 | 8.580 | 8.630 | 8.440 | 8.460 | 89,668 | -0.08(-0.94%) |
Sep 10, 2009 | 8.460 | 8.670 | 8.360 | 8.540 | 141,694 | +0.05(+0.59%) |
Sep 09, 2009 | 8.310 | 8.530 | 8.280 | 8.490 | 95,583 | +0.15(+1.80%) |
Sep 08, 2009 | 8.750 | 8.750 | 8.268 | 8.340 | 108,046 | -0.11(-1.30%) |
Sep 04, 2009 | 8.230 | 8.460 | 8.150 | 8.450 | 78,504 | +0.18(+2.18%) |
Sep 03, 2009 | 8.250 | 8.330 | 8.110 | 8.270 | 70,494 | +0.09(+1.10%) |
Sep 02, 2009 | 8.270 | 8.460 | 8.180 | 8.180 | 58,874 | +0.01(+0.12%) |