Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.420 | 8.432 | 8.199 | 8.428 | 552,536 | +0.02(+0.25%) |
Nov 27, 2009 | 8.379 | 8.507 | 8.379 | 8.406 | 242,082 | -0.13(-1.54%) |
Nov 26, 2009 | 8.564 | 8.610 | 8.535 | 8.537 | 190,266 | +0.00(+0.00%) |
Nov 25, 2009 | 8.564 | 8.610 | 8.535 | 8.537 | 190,266 | -0.02(-0.20%) |
Nov 24, 2009 | 8.550 | 8.596 | 8.501 | 8.554 | 277,499 | -0.01(-0.15%) |
Nov 23, 2009 | 8.577 | 8.657 | 8.509 | 8.567 | 365,687 | +0.09(+1.10%) |
Nov 20, 2009 | 8.445 | 8.544 | 8.323 | 8.474 | 412,670 | -0.02(-0.25%) |
Nov 19, 2009 | 8.595 | 8.631 | 8.468 | 8.495 | 441,822 | -0.15(-1.71%) |
Nov 18, 2009 | 8.704 | 8.743 | 8.621 | 8.643 | 165,120 | -0.03(-0.39%) |
Nov 17, 2009 | 8.701 | 8.716 | 8.626 | 8.677 | 232,242 | -0.03(-0.39%) |
Nov 16, 2009 | 8.648 | 8.740 | 8.531 | 8.711 | 365,356 | +0.14(+1.58%) |
Nov 13, 2009 | 8.624 | 8.624 | 8.500 | 8.576 | 191,053 | +0.00(+0.05%) |
Nov 12, 2009 | 8.763 | 8.768 | 8.571 | 8.571 | 298,910 | -0.22(-2.45%) |
Nov 11, 2009 | 8.886 | 8.886 | 8.678 | 8.787 | 184,103 | -0.04(-0.43%) |
Nov 10, 2009 | 8.815 | 8.864 | 8.750 | 8.825 | 344,664 | +0.00(+0.00%) |
Nov 09, 2009 | 8.823 | 8.849 | 8.776 | 8.825 | 349,606 | +0.09(+1.07%) |
Nov 06, 2009 | 8.647 | 8.812 | 8.601 | 8.732 | 189,849 | +0.03(+0.34%) |
Nov 05, 2009 | 8.518 | 8.736 | 8.467 | 8.702 | 425,845 | +0.24(+2.80%) |
Nov 04, 2009 | 8.640 | 8.640 | 8.441 | 8.466 | 341,057 | -0.14(-1.62%) |
Nov 03, 2009 | 8.501 | 8.605 | 8.394 | 8.605 | 373,853 | +0.07(+0.79%) |
Nov 02, 2009 | 8.530 | 8.596 | 8.448 | 8.537 | 326,170 | +0.03(+0.40%) |
Oct 30, 2009 | 8.557 | 8.642 | 8.455 | 8.504 | 496,661 | -0.13(-1.47%) |
Oct 29, 2009 | 8.708 | 8.720 | 8.572 | 8.630 | 413,444 | -0.01(-0.10%) |
Oct 28, 2009 | 8.680 | 8.773 | 8.639 | 8.639 | 449,621 | -0.01(-0.10%) |
Oct 27, 2009 | 8.686 | 8.749 | 8.638 | 8.647 | 200,191 | +0.01(+0.10%) |
Oct 26, 2009 | 8.746 | 8.816 | 8.612 | 8.639 | 238,464 | -0.07(-0.83%) |
Oct 23, 2009 | 8.822 | 8.866 | 8.672 | 8.711 | 406,134 | -0.13(-1.48%) |
Oct 22, 2009 | 8.791 | 8.856 | 8.742 | 8.842 | 239,661 | +0.04(+0.48%) |
Oct 21, 2009 | 8.746 | 8.960 | 8.746 | 8.800 | 434,779 | +0.01(+0.14%) |
Oct 20, 2009 | 8.891 | 8.891 | 8.751 | 8.787 | 226,935 | -0.12(-1.33%) |
Oct 19, 2009 | 8.862 | 8.920 | 8.765 | 8.905 | 355,459 | +0.05(+0.53%) |
Oct 16, 2009 | 8.852 | 8.893 | 8.784 | 8.859 | 275,153 | -0.03(-0.38%) |
Oct 15, 2009 | 8.851 | 8.941 | 8.839 | 8.893 | 149,072 | +0.00(+0.05%) |
Oct 14, 2009 | 8.937 | 8.978 | 8.794 | 8.888 | 257,769 | +0.05(+0.62%) |
Oct 13, 2009 | 8.887 | 8.945 | 8.778 | 8.833 | 329,474 | -0.04(-0.43%) |
Oct 12, 2009 | 8.896 | 8.954 | 8.857 | 8.871 | 130,943 | -0.05(-0.62%) |
Oct 09, 2009 | 8.798 | 8.958 | 8.798 | 8.926 | 301,443 | +0.10(+1.10%) |
Oct 08, 2009 | 8.900 | 8.900 | 8.783 | 8.829 | 406,460 | -0.02(-0.24%) |
Oct 07, 2009 | 8.778 | 8.863 | 8.778 | 8.850 | 161,856 | +0.02(+0.24%) |
Oct 06, 2009 | 8.783 | 8.829 | 8.659 | 8.829 | 269,326 | +0.06(+0.68%) |
Oct 05, 2009 | 8.738 | 8.770 | 8.658 | 8.770 | 378,803 | +0.08(+0.92%) |
Oct 02, 2009 | 8.719 | 8.763 | 8.685 | 8.690 | 184,053 | -0.07(-0.77%) |
Oct 01, 2009 | 8.840 | 8.867 | 8.757 | 8.757 | 274,238 | -0.10(-1.15%) |
Sep 30, 2009 | 8.922 | 9.026 | 8.801 | 8.859 | 378,850 | -0.06(-0.71%) |
Sep 29, 2009 | 8.949 | 8.966 | 8.779 | 8.922 | 174,182 | -0.04(-0.42%) |
Sep 28, 2009 | 8.931 | 9.106 | 8.902 | 8.960 | 249,149 | +0.04(+0.43%) |
Sep 25, 2009 | 8.876 | 9.019 | 8.876 | 8.922 | 326,218 | -0.01(-0.09%) |
Sep 24, 2009 | 8.936 | 8.972 | 8.868 | 8.931 | 282,931 | +0.06(+0.67%) |
Sep 23, 2009 | 8.896 | 9.012 | 8.859 | 8.871 | 261,543 | +0.02(+0.19%) |
Sep 22, 2009 | 9.003 | 9.049 | 8.794 | 8.855 | 478,189 | -0.13(-1.46%) |
Sep 21, 2009 | 9.034 | 9.136 | 8.974 | 8.986 | 275,545 | -0.09(-1.02%) |
Sep 18, 2009 | 9.195 | 9.271 | 9.067 | 9.079 | 816,272 | -0.08(-0.83%) |
Sep 17, 2009 | 9.123 | 9.284 | 9.101 | 9.155 | 490,047 | +0.04(+0.46%) |
Sep 16, 2009 | 9.018 | 9.130 | 8.972 | 9.113 | 284,924 | +0.10(+1.08%) |
Sep 15, 2009 | 9.008 | 9.032 | 8.763 | 9.015 | 520,859 | +0.05(+0.57%) |
Sep 14, 2009 | 8.753 | 8.989 | 8.753 | 8.965 | 391,252 | +0.17(+1.97%) |
Sep 11, 2009 | 8.879 | 8.879 | 8.689 | 8.791 | 293,677 | -0.05(-0.57%) |
Sep 10, 2009 | 8.820 | 8.924 | 8.686 | 8.842 | 688,100 | +0.04(+0.43%) |
Sep 09, 2009 | 8.646 | 8.872 | 8.646 | 8.804 | 606,510 | +0.13(+1.46%) |
Sep 08, 2009 | 8.660 | 8.706 | 8.502 | 8.677 | 757,060 | +0.00(+0.00%) |
Sep 07, 2009 | 114,587 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.589 | 8.681 | 8.482 | 8.681 | 299,797 | +0.10(+1.18%) |
Sep 03, 2009 | 8.597 | 8.640 | 8.497 | 8.580 | 198,536 | +0.00(+0.00%) |
Sep 02, 2009 | 8.589 | 8.648 | 8.536 | 8.580 | 221,191 | -0.01(-0.10%) |