Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.890 | 8.930 | 8.700 | 8.700 | 95,810 | -0.20(-2.25%) |
Nov 27, 2009 | 8.730 | 8.900 | 8.720 | 8.900 | 93,629 | +0.09(+1.02%) |
Nov 26, 2009 | 8.810 | 8.870 | 8.800 | 8.810 | 24,145 | -0.11(-1.23%) |
Nov 25, 2009 | 8.850 | 9.090 | 8.850 | 8.920 | 101,657 | +0.03(+0.34%) |
Nov 24, 2009 | 9.000 | 9.070 | 8.800 | 8.890 | 134,032 | -0.13(-1.44%) |
Nov 23, 2009 | 8.990 | 9.100 | 8.880 | 9.020 | 197,252 | +0.09(+1.01%) |
Nov 20, 2009 | 8.840 | 8.970 | 8.780 | 8.930 | 147,851 | -0.02(-0.22%) |
Nov 19, 2009 | 8.960 | 9.000 | 8.800 | 8.950 | 139,637 | +0.02(+0.22%) |
Nov 18, 2009 | 8.900 | 9.050 | 8.790 | 8.930 | 202,199 | +0.04(+0.45%) |
Nov 17, 2009 | 8.870 | 9.000 | 8.830 | 8.890 | 88,162 | -0.12(-1.33%) |
Nov 16, 2009 | 8.690 | 9.040 | 8.660 | 9.010 | 286,377 | +0.32(+3.68%) |
Nov 13, 2009 | 8.730 | 8.790 | 8.650 | 8.690 | 584,452 | -0.14(-1.59%) |
Nov 12, 2009 | 8.750 | 8.830 | 8.620 | 8.830 | 212,818 | -0.06(-0.67%) |
Nov 11, 2009 | 8.960 | 8.960 | 8.600 | 8.890 | 359,560 | -0.09(-1.00%) |
Nov 10, 2009 | 8.540 | 8.990 | 8.540 | 8.980 | 269,092 | +0.44(+5.15%) |
Nov 09, 2009 | 8.200 | 8.640 | 8.160 | 8.540 | 245,184 | +0.33(+4.02%) |
Nov 06, 2009 | 7.800 | 8.300 | 7.790 | 8.210 | 771,530 | +0.47(+6.07%) |
Nov 05, 2009 | 7.350 | 7.850 | 7.350 | 7.740 | 292,253 | +0.43(+5.88%) |
Nov 04, 2009 | 7.340 | 7.390 | 7.310 | 7.310 | 240,407 | -0.02(-0.27%) |
Nov 03, 2009 | 7.450 | 7.450 | 7.230 | 7.330 | 66,075 | -0.12(-1.61%) |
Nov 02, 2009 | 7.110 | 7.450 | 7.050 | 7.450 | 167,714 | +0.45(+6.43%) |
Oct 30, 2009 | 7.440 | 7.460 | 6.750 | 7.000 | 321,500 | -0.34(-4.63%) |
Oct 29, 2009 | 7.260 | 7.370 | 7.260 | 7.340 | 523,804 | +0.04(+0.55%) |
Oct 28, 2009 | 7.460 | 7.500 | 7.260 | 7.300 | 198,809 | -0.16(-2.14%) |
Oct 27, 2009 | 7.510 | 7.620 | 7.440 | 7.460 | 195,631 | -0.06(-0.80%) |
Oct 26, 2009 | 7.590 | 7.700 | 7.510 | 7.520 | 93,648 | -0.08(-1.05%) |
Oct 23, 2009 | 7.500 | 7.620 | 7.580 | 7.600 | 69,059 | -0.01(-0.13%) |
Oct 22, 2009 | 7.560 | 7.620 | 7.450 | 7.610 | 71,431 | +0.02(+0.26%) |
Oct 21, 2009 | 7.790 | 7.790 | 7.560 | 7.590 | 98,873 | -0.19(-2.44%) |
Oct 20, 2009 | 7.900 | 7.810 | 7.700 | 7.780 | 226,989 | -0.12(-1.52%) |
Oct 19, 2009 | 7.690 | 7.930 | 7.690 | 7.900 | 48,521 | +0.20(+2.60%) |
Oct 16, 2009 | 7.850 | 7.850 | 7.580 | 7.700 | 50,719 | -0.20(-2.53%) |
Oct 15, 2009 | 7.890 | 8.000 | 7.840 | 7.900 | 126,616 | -0.05(-0.63%) |
Oct 14, 2009 | 7.890 | 7.990 | 7.810 | 7.950 | 111,069 | +0.11(+1.40%) |
Oct 13, 2009 | 7.970 | 7.970 | 7.760 | 7.840 | 154,705 | -0.15(-1.88%) |
Oct 09, 2009 | 7.970 | 8.000 | 7.970 | 7.990 | 110,856 | +0.02(+0.25%) |
Oct 08, 2009 | 7.710 | 8.000 | 7.710 | 7.970 | 186,250 | +0.16(+2.05%) |
Oct 07, 2009 | 7.850 | 7.950 | 7.650 | 7.810 | 117,274 | -0.07(-0.89%) |
Oct 06, 2009 | 7.470 | 8.000 | 7.440 | 7.880 | 146,455 | +0.39(+5.21%) |
Oct 05, 2009 | 7.500 | 7.570 | 7.100 | 7.490 | 161,717 | -0.06(-0.79%) |
Oct 02, 2009 | 7.700 | 7.700 | 7.510 | 7.550 | 97,103 | -0.15(-1.95%) |
Oct 01, 2009 | 7.830 | 7.830 | 7.640 | 7.700 | 132,435 | -0.15(-1.91%) |
Sep 30, 2009 | 7.820 | 7.900 | 7.690 | 7.850 | 102,756 | +0.04(+0.51%) |
Sep 29, 2009 | 7.780 | 7.890 | 7.670 | 7.810 | 89,281 | +0.01(+0.13%) |
Sep 28, 2009 | 7.730 | 7.940 | 7.500 | 7.800 | 157,249 | +0.29(+3.86%) |
Sep 25, 2009 | 7.700 | 7.810 | 7.400 | 7.510 | 142,906 | -0.25(-3.22%) |
Sep 24, 2009 | 8.110 | 8.110 | 7.760 | 7.760 | 469,083 | -0.33(-4.08%) |
Sep 23, 2009 | 7.770 | 8.190 | 7.750 | 8.090 | 253,734 | +0.33(+4.25%) |
Sep 22, 2009 | 7.780 | 7.790 | 7.700 | 7.760 | 270,379 | +0.01(+0.13%) |
Sep 21, 2009 | 7.740 | 7.850 | 7.530 | 7.750 | 248,434 | +0.11(+1.44%) |
Sep 18, 2009 | 7.500 | 7.720 | 7.500 | 7.640 | 235,996 | +0.11(+1.46%) |
Sep 17, 2009 | 7.390 | 7.660 | 7.360 | 7.530 | 213,684 | +0.07(+0.94%) |
Sep 16, 2009 | 7.600 | 7.740 | 7.450 | 7.460 | 201,794 | -0.14(-1.84%) |
Sep 15, 2009 | 7.680 | 7.680 | 7.510 | 7.600 | 162,386 | -0.04(-0.52%) |
Sep 14, 2009 | 7.700 | 7.700 | 7.500 | 7.640 | 248,494 | -0.03(-0.39%) |
Sep 11, 2009 | 7.550 | 7.690 | 7.450 | 7.670 | 174,310 | +0.07(+0.92%) |
Sep 10, 2009 | 7.500 | 7.650 | 7.450 | 7.600 | 248,503 | +0.18(+2.43%) |
Sep 09, 2009 | 7.240 | 7.800 | 7.210 | 7.420 | 525,031 | +0.07(+0.95%) |
Sep 08, 2009 | 7.250 | 7.410 | 7.200 | 7.350 | 85,804 | +0.01(+0.14%) |
Sep 04, 2009 | 7.200 | 7.360 | 6.990 | 7.340 | 251,484 | +0.22(+3.09%) |
Sep 03, 2009 | 6.840 | 7.240 | 6.840 | 7.120 | 283,413 | +0.31(+4.55%) |
Sep 02, 2009 | 6.900 | 6.980 | 6.770 | 6.810 | 201,383 | -0.17(-2.44%) |