Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.376 | 8.421 | 8.274 | 8.338 | 1,075,602 | -0.01(-0.15%) |
Nov 27, 2009 | 8.287 | 8.433 | 8.287 | 8.350 | 640,933 | -0.04(-0.46%) |
Nov 25, 2009 | 8.542 | 8.579 | 8.382 | 8.389 | 551,503 | -0.08(-0.90%) |
Nov 24, 2009 | 8.574 | 8.605 | 8.338 | 8.465 | 841,177 | -0.08(-0.90%) |
Nov 23, 2009 | 8.446 | 8.701 | 8.363 | 8.542 | 1,002,277 | +0.15(+1.75%) |
Nov 20, 2009 | 8.363 | 8.548 | 8.350 | 8.395 | 657,324 | -0.04(-0.53%) |
Nov 19, 2009 | 8.542 | 8.574 | 8.427 | 8.440 | 1,057,249 | -0.18(-2.07%) |
Nov 18, 2009 | 8.478 | 8.650 | 8.411 | 8.618 | 1,181,419 | +0.17(+1.96%) |
Nov 17, 2009 | 8.350 | 8.494 | 8.344 | 8.452 | 2,750,882 | +0.08(+0.91%) |
Nov 16, 2009 | 7.898 | 8.452 | 7.898 | 8.376 | 2,685,352 | +0.54(+6.83%) |
Nov 13, 2009 | 7.745 | 7.847 | 7.656 | 7.840 | 1,203,723 | +0.10(+1.23%) |
Nov 12, 2009 | 7.719 | 7.866 | 7.649 | 7.745 | 1,459,225 | -0.01(-0.16%) |
Nov 11, 2009 | 7.662 | 7.866 | 7.649 | 7.758 | 1,790,888 | +0.16(+2.10%) |
Nov 10, 2009 | 7.713 | 7.770 | 7.592 | 7.598 | 2,549,844 | -0.18(-2.30%) |
Nov 09, 2009 | 7.917 | 7.962 | 7.719 | 7.777 | 3,273,321 | -0.06(-0.73%) |
Nov 06, 2009 | 7.904 | 8.006 | 7.761 | 7.834 | 1,789,294 | -0.14(-1.76%) |
Nov 05, 2009 | 8.013 | 8.070 | 7.917 | 7.974 | 1,191,668 | +0.03(+0.40%) |
Nov 04, 2009 | 8.293 | 8.319 | 7.942 | 7.942 | 1,168,264 | -0.31(-3.71%) |
Nov 03, 2009 | 8.223 | 8.287 | 8.134 | 8.248 | 1,379,120 | -0.03(-0.38%) |
Nov 02, 2009 | 8.408 | 8.526 | 8.134 | 8.280 | 1,068,550 | -0.06(-0.76%) |
Oct 30, 2009 | 8.478 | 8.510 | 8.204 | 8.344 | 1,333,094 | -0.21(-2.46%) |
Oct 29, 2009 | 8.446 | 8.605 | 8.395 | 8.554 | 762,959 | +0.19(+2.29%) |
Oct 28, 2009 | 8.484 | 8.554 | 8.319 | 8.363 | 1,005,658 | -0.17(-1.94%) |
Oct 27, 2009 | 8.529 | 8.663 | 8.446 | 8.529 | 863,898 | +0.04(+0.45%) |
Oct 26, 2009 | 8.497 | 8.543 | 8.287 | 8.491 | 1,612,056 | +0.03(+0.38%) |
Oct 23, 2009 | 8.452 | 8.676 | 8.414 | 8.459 | 1,079,955 | -0.10(-1.19%) |
Oct 22, 2009 | 8.287 | 8.605 | 8.248 | 8.561 | 1,620,368 | +0.29(+3.55%) |
Oct 21, 2009 | 8.510 | 8.580 | 8.248 | 8.268 | 4,015,640 | -0.25(-2.92%) |
Oct 20, 2009 | 8.554 | 8.567 | 8.478 | 8.516 | 1,211,214 | -0.05(-0.60%) |
Oct 19, 2009 | 8.440 | 8.733 | 8.293 | 8.567 | 2,027,857 | +0.04(+0.45%) |
Oct 16, 2009 | 8.280 | 8.905 | 8.255 | 8.529 | 4,508,508 | -0.54(-5.91%) |
Oct 15, 2009 | 9.300 | 9.307 | 9.064 | 9.064 | 1,653,254 | -0.25(-2.67%) |
Oct 14, 2009 | 9.313 | 9.380 | 9.224 | 9.313 | 1,063,737 | +0.11(+1.18%) |
Oct 13, 2009 | 9.230 | 9.313 | 9.064 | 9.205 | 863,757 | -0.07(-0.76%) |
Oct 12, 2009 | 9.198 | 9.402 | 9.179 | 9.275 | 1,213,575 | -0.04(-0.48%) |
Oct 09, 2009 | 9.268 | 9.466 | 9.160 | 9.319 | 2,026,119 | +0.07(+0.76%) |
Oct 08, 2009 | 9.236 | 9.358 | 9.134 | 9.249 | 744,810 | +0.11(+1.19%) |
Oct 07, 2009 | 9.013 | 9.154 | 8.905 | 9.141 | 630,380 | +0.11(+1.20%) |
Oct 06, 2009 | 8.899 | 9.134 | 8.886 | 9.032 | 466,988 | +0.17(+1.87%) |
Oct 05, 2009 | 8.918 | 9.071 | 8.797 | 8.867 | 685,527 | +0.03(+0.29%) |
Oct 02, 2009 | 8.924 | 9.071 | 8.720 | 8.841 | 616,669 | -0.21(-2.32%) |
Oct 01, 2009 | 9.434 | 9.511 | 9.032 | 9.052 | 741,213 | -0.47(-4.95%) |
Sep 30, 2009 | 9.536 | 9.632 | 9.179 | 9.523 | 504,165 | +0.04(+0.47%) |
Sep 29, 2009 | 9.651 | 9.664 | 9.396 | 9.479 | 522,316 | -0.13(-1.39%) |
Sep 28, 2009 | 9.472 | 9.657 | 9.409 | 9.613 | 436,657 | +0.23(+2.45%) |
Sep 25, 2009 | 9.396 | 9.421 | 9.083 | 9.383 | 734,498 | -0.08(-0.81%) |
Sep 24, 2009 | 9.536 | 9.600 | 9.307 | 9.460 | 596,518 | -0.05(-0.54%) |
Sep 23, 2009 | 9.734 | 9.740 | 9.498 | 9.511 | 385,084 | -0.17(-1.78%) |
Sep 22, 2009 | 9.695 | 9.695 | 9.536 | 9.683 | 451,887 | +0.10(+1.00%) |
Sep 21, 2009 | 9.619 | 9.689 | 9.491 | 9.587 | 392,788 | -0.18(-1.83%) |
Sep 18, 2009 | 9.810 | 9.829 | 9.657 | 9.766 | 793,729 | +0.03(+0.33%) |
Sep 17, 2009 | 9.944 | 10.04 | 9.695 | 9.734 | 392,702 | -0.20(-2.05%) |
Sep 16, 2009 | 9.517 | 10.05 | 9.372 | 9.938 | 920,463 | +0.43(+4.56%) |
Sep 15, 2009 | 9.370 | 9.536 | 9.134 | 9.504 | 649,383 | +0.11(+1.22%) |
Sep 14, 2009 | 9.460 | 9.549 | 9.307 | 9.389 | 329,114 | -0.13(-1.41%) |
Sep 11, 2009 | 9.542 | 9.813 | 9.453 | 9.523 | 432,801 | -0.01(-0.13%) |
Sep 10, 2009 | 9.555 | 9.555 | 9.294 | 9.536 | 369,862 | -0.06(-0.60%) |
Sep 09, 2009 | 9.383 | 9.683 | 9.249 | 9.593 | 665,227 | +0.18(+1.96%) |
Sep 08, 2009 | 9.275 | 9.415 | 9.103 | 9.409 | 639,976 | +0.22(+2.36%) |
Sep 04, 2009 | 9.173 | 9.300 | 9.026 | 9.192 | 322,459 | +0.02(+0.21%) |
Sep 03, 2009 | 9.141 | 9.194 | 8.956 | 9.173 | 249,216 | +0.10(+1.05%) |
Sep 02, 2009 | 9.224 | 9.300 | 9.052 | 9.077 | 333,257 | -0.15(-1.66%) |