Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.028 | 8.028 | 7.871 | 7.871 | 1,259 | +0.00(+0.00%) |
Nov 27, 2009 | 7.530 | 8.037 | 7.512 | 7.871 | 1,404 | -0.26(-3.22%) |
Nov 24, 2009 | 8.133 | 8.133 | 8.133 | 8.133 | 44,073 | -0.00(-0.05%) |
Nov 23, 2009 | 8.137 | 8.137 | 8.137 | 8.137 | 228 | -0.16(-1.95%) |
Nov 20, 2009 | 8.281 | 8.299 | 8.281 | 8.299 | 686 | +0.09(+1.06%) |
Nov 19, 2009 | 8.386 | 8.386 | 8.203 | 8.211 | 1,060 | +0.09(+1.08%) |
Nov 18, 2009 | 8.141 | 8.141 | 8.124 | 8.124 | 3,777 | +0.02(+0.22%) |
Nov 17, 2009 | 8.141 | 8.299 | 8.106 | 8.106 | 8,961 | -0.10(-1.28%) |
Nov 16, 2009 | 8.203 | 8.211 | 8.150 | 8.211 | 11,623 | +0.00(+0.00%) |
Nov 13, 2009 | 8.211 | 8.211 | 8.211 | 8.211 | 114 | +0.13(+1.62%) |
Nov 12, 2009 | 8.220 | 8.238 | 8.067 | 8.080 | 1,420 | +0.04(+0.54%) |
Nov 11, 2009 | 8.342 | 8.377 | 7.023 | 8.037 | 39,888 | -0.29(-3.46%) |
Nov 10, 2009 | 8.456 | 8.491 | 8.299 | 8.325 | 12,363 | -0.19(-2.26%) |
Nov 09, 2009 | 8.386 | 8.517 | 8.386 | 8.517 | 2,643 | +0.04(+0.52%) |
Nov 06, 2009 | 8.473 | 8.543 | 8.465 | 8.473 | 3,892 | -0.04(-0.46%) |
Nov 05, 2009 | 8.513 | 8.513 | 8.513 | 8.513 | 686 | +0.13(+1.51%) |
Nov 02, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 0 | -0.33(-3.81%) |
Oct 30, 2009 | 8.718 | 8.718 | 8.718 | 8.718 | 114 | +0.27(+3.21%) |
Oct 29, 2009 | 8.954 | 8.954 | 8.447 | 8.447 | 1,144 | +0.00(+0.00%) |
Oct 28, 2009 | 8.447 | 8.447 | 8.447 | 8.447 | 114 | -0.28(-3.20%) |
Oct 27, 2009 | 8.316 | 8.945 | 8.307 | 8.727 | 3,892 | +0.20(+2.36%) |
Oct 26, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 343 | +0.00(+0.00%) |
Oct 22, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 0 | +0.00(+0.00%) |
Oct 20, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 0 | -0.05(-0.61%) |
Oct 19, 2009 | 8.578 | 8.578 | 8.578 | 8.578 | 1,144 | +0.04(+0.51%) |
Oct 16, 2009 | 8.535 | 8.535 | 8.535 | 8.535 | 114 | -0.03(-0.31%) |
Oct 15, 2009 | 8.569 | 8.569 | 8.561 | 8.561 | 228 | +0.03(+0.31%) |
Oct 13, 2009 | 8.613 | 8.535 | 8.535 | 8.535 | 2,632 | -0.11(-1.31%) |
Oct 12, 2009 | 8.648 | 8.648 | 8.648 | 8.648 | 915 | +0.00(+0.00%) |
Oct 09, 2009 | 8.666 | 8.666 | 8.648 | 8.648 | 1,144 | -0.22(-2.46%) |
Oct 06, 2009 | 8.866 | 8.866 | 8.866 | 8.866 | 0 | +0.26(+3.05%) |
Oct 05, 2009 | 8.451 | 8.604 | 8.451 | 8.604 | 829 | +0.00(+0.00%) |
Oct 02, 2009 | 8.604 | 8.604 | 8.604 | 8.604 | 343 | +0.00(+0.00%) |
Oct 01, 2009 | 8.666 | 8.666 | 8.517 | 8.604 | 2,758 | -0.05(-0.61%) |
Sep 30, 2009 | 8.648 | 8.910 | 8.648 | 8.657 | 1,362 | +0.01(+0.10%) |
Sep 29, 2009 | 8.648 | 8.648 | 8.631 | 8.648 | 1,943 | +0.13(+1.54%) |
Sep 25, 2009 | 8.517 | 8.517 | 8.517 | 8.517 | 114 | +0.00(+0.00%) |
Sep 24, 2009 | 8.814 | 8.823 | 8.517 | 8.517 | 2,520 | -0.49(-5.43%) |
Sep 23, 2009 | 8.299 | 9.024 | 8.299 | 9.006 | 16,601 | +0.70(+8.41%) |
Sep 22, 2009 | 8.299 | 8.307 | 8.299 | 8.307 | 1,717 | +0.01(+0.11%) |
Sep 21, 2009 | 8.307 | 8.342 | 8.299 | 8.299 | 2,976 | -0.66(-7.32%) |
Sep 18, 2009 | 8.320 | 8.954 | 8.320 | 8.954 | 366 | +0.70(+8.47%) |
Sep 17, 2009 | 8.255 | 8.255 | 8.255 | 8.255 | 114 | +0.04(+0.53%) |
Sep 16, 2009 | 8.211 | 8.299 | 8.211 | 8.211 | 572 | -0.13(-1.58%) |
Sep 15, 2009 | 8.849 | 8.849 | 8.343 | 8.343 | 1,656 | +0.04(+0.54%) |
Sep 14, 2009 | 8.307 | 8.307 | 8.299 | 8.299 | 572 | -0.38(-4.43%) |
Sep 09, 2009 | 8.203 | 8.683 | 8.683 | 8.683 | 8,814 | +0.82(+10.44%) |
Sep 08, 2009 | 7.862 | 7.862 | 7.862 | 7.862 | 343 | -0.20(-2.49%) |
Sep 04, 2009 | 8.063 | 8.063 | 8.063 | 8.063 | 1,602 | +0.10(+1.21%) |
Sep 03, 2009 | 7.967 | 7.967 | 7.967 | 7.967 | 2,175 | +0.00(+0.00%) |