Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.155 | 8.487 | 8.009 | 8.438 | 539,223 | +0.28(+3.47%) |
Nov 27, 2009 | 7.977 | 8.220 | 7.937 | 8.155 | 382,697 | -0.22(-2.61%) |
Nov 25, 2009 | 8.462 | 8.495 | 8.325 | 8.373 | 291,363 | -0.05(-0.58%) |
Nov 24, 2009 | 8.357 | 8.462 | 8.090 | 8.422 | 461,375 | +0.08(+0.97%) |
Nov 23, 2009 | 8.155 | 8.430 | 8.123 | 8.341 | 538,386 | +0.36(+4.46%) |
Nov 20, 2009 | 7.945 | 8.171 | 7.928 | 7.985 | 364,389 | -0.03(-0.40%) |
Nov 19, 2009 | 8.293 | 8.293 | 7.969 | 8.018 | 624,177 | -0.40(-4.71%) |
Nov 18, 2009 | 8.309 | 8.430 | 8.050 | 8.414 | 682,898 | +0.13(+1.56%) |
Nov 17, 2009 | 7.896 | 8.309 | 7.823 | 8.284 | 595,532 | +0.35(+4.38%) |
Nov 16, 2009 | 7.678 | 8.187 | 7.653 | 7.937 | 747,862 | +0.32(+4.14%) |
Nov 13, 2009 | 7.484 | 7.629 | 7.354 | 7.621 | 547,849 | +0.13(+1.73%) |
Nov 12, 2009 | 7.815 | 7.985 | 7.475 | 7.492 | 607,246 | -0.33(-4.24%) |
Nov 11, 2009 | 7.702 | 8.042 | 7.670 | 7.823 | 1,341,974 | +0.26(+3.42%) |
Nov 10, 2009 | 8.034 | 8.147 | 7.532 | 7.564 | 912,091 | -0.52(-6.41%) |
Nov 09, 2009 | 7.856 | 8.098 | 7.783 | 8.082 | 428,517 | +0.30(+3.85%) |
Nov 06, 2009 | 7.686 | 7.912 | 7.613 | 7.783 | 635,204 | -0.04(-0.52%) |
Nov 05, 2009 | 7.759 | 7.831 | 7.516 | 7.823 | 793,535 | +0.16(+2.11%) |
Nov 04, 2009 | 8.042 | 8.074 | 7.613 | 7.662 | 855,859 | -0.32(-3.96%) |
Nov 03, 2009 | 7.961 | 8.058 | 7.686 | 7.977 | 774,963 | -0.06(-0.80%) |
Nov 02, 2009 | 8.487 | 8.576 | 7.896 | 8.042 | 1,092,604 | -0.37(-4.42%) |
Oct 30, 2009 | 8.972 | 8.980 | 8.309 | 8.414 | 2,029,198 | -0.59(-6.56%) |
Oct 29, 2009 | 8.786 | 9.207 | 8.705 | 9.005 | 881,706 | +0.36(+4.12%) |
Oct 28, 2009 | 8.770 | 8.875 | 8.365 | 8.649 | 889,502 | -0.19(-2.11%) |
Oct 27, 2009 | 8.576 | 9.005 | 8.406 | 8.835 | 995,863 | +0.25(+2.92%) |
Oct 26, 2009 | 8.616 | 8.810 | 8.301 | 8.584 | 767,241 | +0.01(+0.09%) |
Oct 23, 2009 | 8.673 | 9.102 | 8.462 | 8.576 | 767,885 | -0.49(-5.44%) |
Oct 22, 2009 | 8.665 | 9.182 | 8.503 | 9.069 | 731,509 | +0.61(+7.17%) |
Oct 21, 2009 | 8.802 | 9.069 | 8.301 | 8.462 | 999,059 | -0.42(-4.74%) |
Oct 20, 2009 | 8.649 | 9.174 | 8.608 | 8.883 | 966,039 | -0.28(-3.00%) |
Oct 19, 2009 | 9.094 | 9.182 | 8.786 | 9.158 | 499,937 | +0.15(+1.62%) |
Oct 16, 2009 | 9.037 | 9.102 | 8.818 | 9.013 | 585,338 | -0.13(-1.42%) |
Oct 15, 2009 | 9.166 | 9.223 | 8.924 | 9.142 | 617,932 | -0.15(-1.65%) |
Oct 14, 2009 | 9.280 | 9.304 | 9.069 | 9.296 | 677,117 | +0.22(+2.41%) |
Oct 13, 2009 | 9.142 | 9.223 | 8.818 | 9.077 | 471,068 | -0.10(-1.06%) |
Oct 12, 2009 | 9.110 | 9.288 | 9.061 | 9.174 | 438,171 | -0.04(-0.44%) |
Oct 09, 2009 | 9.021 | 9.239 | 8.980 | 9.215 | 1,037,331 | +0.21(+2.34%) |
Oct 08, 2009 | 8.899 | 9.013 | 8.713 | 9.005 | 994,020 | +0.19(+2.20%) |
Oct 07, 2009 | 8.721 | 8.907 | 8.365 | 8.810 | 871,626 | +0.06(+0.65%) |
Oct 06, 2009 | 8.600 | 8.924 | 8.511 | 8.754 | 1,105,974 | +0.28(+3.24%) |
Oct 05, 2009 | 8.382 | 8.657 | 8.301 | 8.479 | 673,449 | +0.19(+2.24%) |
Oct 02, 2009 | 8.649 | 8.721 | 8.115 | 8.293 | 1,179,580 | -0.43(-4.92%) |
Oct 01, 2009 | 9.013 | 9.280 | 8.673 | 8.721 | 590,211 | -0.40(-4.35%) |
Sep 30, 2009 | 9.134 | 9.417 | 9.005 | 9.118 | 934,669 | -0.13(-1.40%) |
Sep 29, 2009 | 8.827 | 9.352 | 8.649 | 9.247 | 1,262,995 | +0.44(+4.96%) |
Sep 28, 2009 | 8.212 | 8.827 | 8.018 | 8.810 | 2,136,619 | +0.94(+11.92%) |
Sep 25, 2009 | 7.912 | 8.018 | 7.532 | 7.872 | 666,629 | -0.06(-0.71%) |
Sep 24, 2009 | 8.365 | 8.495 | 7.751 | 7.928 | 925,338 | -0.34(-4.11%) |
Sep 23, 2009 | 8.131 | 8.406 | 8.131 | 8.268 | 611,320 | +0.20(+2.51%) |
Sep 22, 2009 | 8.001 | 8.098 | 7.759 | 8.066 | 680,835 | +0.22(+2.78%) |
Sep 21, 2009 | 8.115 | 8.163 | 7.767 | 7.848 | 635,314 | -0.36(-4.43%) |
Sep 18, 2009 | 8.503 | 8.560 | 8.163 | 8.212 | 714,496 | -0.21(-2.50%) |
Sep 17, 2009 | 8.786 | 8.990 | 8.309 | 8.422 | 634,951 | -0.52(-5.79%) |
Sep 16, 2009 | 8.398 | 9.021 | 8.317 | 8.940 | 708,706 | +0.61(+7.39%) |
Sep 15, 2009 | 8.147 | 8.462 | 8.009 | 8.325 | 699,113 | +0.15(+1.88%) |
Sep 14, 2009 | 8.147 | 8.187 | 7.953 | 8.171 | 681,954 | -0.10(-1.17%) |
Sep 11, 2009 | 8.026 | 8.325 | 7.904 | 8.268 | 1,017,136 | +0.23(+2.92%) |
Sep 10, 2009 | 8.147 | 8.268 | 7.945 | 8.034 | 728,083 | -0.15(-1.88%) |
Sep 09, 2009 | 8.050 | 8.325 | 7.880 | 8.187 | 621,200 | +0.11(+1.30%) |
Sep 08, 2009 | 8.034 | 8.284 | 7.840 | 8.082 | 335,259 | +0.16(+2.04%) |
Sep 04, 2009 | 7.912 | 8.082 | 7.791 | 7.920 | 251,692 | +0.00(+0.00%) |
Sep 03, 2009 | 7.742 | 7.920 | 7.581 | 7.920 | 293,957 | +0.20(+2.62%) |
Sep 02, 2009 | 7.928 | 8.024 | 7.653 | 7.718 | 337,464 | -0.21(-2.65%) |