Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.357 | 8.912 | 8.336 | 8.836 | 1,821,990 | +0.46(+5.47%) |
Nov 27, 2009 | 8.572 | 8.732 | 8.343 | 8.378 | 465,113 | -0.38(-4.36%) |
Nov 25, 2009 | 8.856 | 9.009 | 8.718 | 8.759 | 487,342 | +0.01(+0.08%) |
Nov 24, 2009 | 8.933 | 8.954 | 8.648 | 8.752 | 724,608 | -0.18(-2.02%) |
Nov 23, 2009 | 8.704 | 8.947 | 8.704 | 8.933 | 880,774 | +0.42(+4.98%) |
Nov 20, 2009 | 8.572 | 8.745 | 8.447 | 8.509 | 691,455 | -0.12(-1.45%) |
Nov 19, 2009 | 8.683 | 8.725 | 8.336 | 8.634 | 1,245,459 | -0.18(-2.05%) |
Nov 18, 2009 | 8.822 | 8.919 | 8.676 | 8.815 | 605,402 | -0.01(-0.08%) |
Nov 17, 2009 | 8.648 | 8.954 | 8.600 | 8.822 | 912,565 | +0.15(+1.76%) |
Nov 16, 2009 | 8.565 | 8.926 | 8.496 | 8.669 | 1,005,430 | +0.24(+2.88%) |
Nov 13, 2009 | 8.447 | 8.509 | 8.253 | 8.426 | 952,682 | +0.04(+0.50%) |
Nov 12, 2009 | 8.621 | 8.745 | 8.357 | 8.385 | 1,433,088 | -0.33(-3.75%) |
Nov 11, 2009 | 8.218 | 9.002 | 8.218 | 8.711 | 2,191,010 | +0.71(+8.85%) |
Nov 10, 2009 | 8.121 | 8.202 | 7.829 | 8.003 | 940,212 | -0.17(-2.04%) |
Nov 09, 2009 | 7.982 | 8.169 | 7.892 | 8.169 | 1,018,544 | +0.26(+3.34%) |
Nov 06, 2009 | 7.815 | 8.024 | 7.649 | 7.906 | 909,213 | -0.01(-0.18%) |
Nov 05, 2009 | 7.566 | 7.940 | 7.441 | 7.919 | 1,667,572 | +0.47(+6.34%) |
Nov 04, 2009 | 8.044 | 8.121 | 7.385 | 7.448 | 1,680,351 | -0.47(-5.96%) |
Nov 03, 2009 | 7.683 | 8.017 | 7.461 | 7.919 | 1,133,061 | +0.18(+2.33%) |
Nov 02, 2009 | 7.899 | 8.086 | 7.579 | 7.739 | 1,226,035 | -0.11(-1.41%) |
Oct 30, 2009 | 8.343 | 8.426 | 7.572 | 7.850 | 1,974,257 | -0.58(-6.84%) |
Oct 29, 2009 | 8.294 | 8.711 | 8.100 | 8.426 | 1,785,881 | +0.22(+2.71%) |
Oct 28, 2009 | 8.509 | 8.593 | 8.037 | 8.204 | 1,242,769 | -0.31(-3.67%) |
Oct 27, 2009 | 8.544 | 8.877 | 8.343 | 8.516 | 1,000,859 | +0.08(+0.90%) |
Oct 26, 2009 | 8.676 | 8.780 | 8.190 | 8.440 | 1,285,019 | -0.24(-2.72%) |
Oct 23, 2009 | 8.863 | 8.912 | 8.600 | 8.676 | 1,257,680 | -0.49(-5.30%) |
Oct 22, 2009 | 8.780 | 9.266 | 8.246 | 9.162 | 1,949,122 | +0.35(+3.94%) |
Oct 21, 2009 | 8.919 | 9.328 | 8.683 | 8.815 | 2,032,547 | -0.15(-1.63%) |
Oct 20, 2009 | 8.968 | 9.065 | 8.856 | 8.961 | 1,177,260 | -0.42(-4.44%) |
Oct 19, 2009 | 9.148 | 9.467 | 8.954 | 9.377 | 960,992 | +0.31(+3.37%) |
Oct 16, 2009 | 9.099 | 9.245 | 8.954 | 9.072 | 748,507 | -0.17(-1.88%) |
Oct 15, 2009 | 9.446 | 9.467 | 9.120 | 9.245 | 786,403 | -0.32(-3.34%) |
Oct 14, 2009 | 9.446 | 9.585 | 9.231 | 9.564 | 1,086,124 | +0.35(+3.77%) |
Oct 13, 2009 | 9.176 | 9.335 | 8.954 | 9.217 | 975,479 | -0.04(-0.45%) |
Oct 12, 2009 | 9.287 | 9.384 | 9.169 | 9.259 | 363,926 | +0.04(+0.45%) |
Oct 09, 2009 | 9.079 | 9.287 | 9.009 | 9.217 | 520,368 | +0.19(+2.15%) |
Oct 08, 2009 | 8.912 | 9.072 | 8.697 | 9.023 | 1,072,382 | +0.22(+2.44%) |
Oct 07, 2009 | 8.503 | 8.829 | 8.336 | 8.808 | 674,820 | +0.15(+1.76%) |
Oct 06, 2009 | 8.641 | 8.905 | 8.447 | 8.655 | 690,883 | +0.15(+1.80%) |
Oct 05, 2009 | 8.364 | 8.586 | 8.225 | 8.503 | 936,523 | +0.26(+3.11%) |
Oct 02, 2009 | 8.065 | 8.329 | 7.829 | 8.246 | 1,002,859 | +0.06(+0.68%) |
Oct 01, 2009 | 8.572 | 8.704 | 8.114 | 8.190 | 1,126,461 | -0.47(-5.37%) |
Sep 30, 2009 | 8.759 | 8.891 | 8.412 | 8.655 | 1,112,151 | -0.04(-0.48%) |
Sep 29, 2009 | 8.919 | 8.940 | 8.558 | 8.697 | 792,837 | -0.22(-2.49%) |
Sep 28, 2009 | 8.600 | 8.933 | 8.496 | 8.919 | 658,182 | +0.36(+4.22%) |
Sep 25, 2009 | 8.718 | 8.843 | 8.398 | 8.558 | 944,478 | -0.20(-2.30%) |
Sep 24, 2009 | 9.190 | 9.370 | 8.516 | 8.759 | 1,045,552 | -0.12(-1.33%) |
Sep 23, 2009 | 9.169 | 9.197 | 8.877 | 8.877 | 653,821 | -0.15(-1.62%) |
Sep 22, 2009 | 8.850 | 9.099 | 8.648 | 9.023 | 738,021 | +0.27(+3.09%) |
Sep 21, 2009 | 8.711 | 8.829 | 8.537 | 8.752 | 882,400 | -0.13(-1.48%) |
Sep 18, 2009 | 8.968 | 9.023 | 8.648 | 8.884 | 1,850,602 | -0.17(-1.84%) |
Sep 17, 2009 | 9.259 | 9.578 | 8.988 | 9.051 | 1,023,154 | -0.02(-0.23%) |
Sep 16, 2009 | 8.725 | 9.370 | 8.704 | 9.072 | 1,250,865 | +0.43(+4.98%) |
Sep 15, 2009 | 8.419 | 8.718 | 8.294 | 8.641 | 1,190,728 | +0.17(+2.05%) |
Sep 14, 2009 | 8.461 | 8.537 | 8.273 | 8.468 | 1,057,696 | +0.00(+0.00%) |
Sep 11, 2009 | 8.405 | 8.537 | 8.329 | 8.468 | 619,171 | +0.00(+0.00%) |
Sep 10, 2009 | 8.378 | 8.503 | 8.308 | 8.468 | 646,829 | -0.03(-0.41%) |
Sep 09, 2009 | 8.364 | 8.607 | 8.301 | 8.503 | 1,155,705 | +0.15(+1.74%) |
Sep 08, 2009 | 8.385 | 8.509 | 8.218 | 8.357 | 674,014 | +0.07(+0.84%) |
Sep 04, 2009 | 8.343 | 8.385 | 8.072 | 8.287 | 670,101 | -0.01(-0.08%) |
Sep 03, 2009 | 8.385 | 8.447 | 8.088 | 8.294 | 830,964 | +0.01(+0.08%) |
Sep 02, 2009 | 8.329 | 8.468 | 8.135 | 8.287 | 1,134,797 | -0.05(-0.58%) |