Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.129 | 8.148 | 7.965 | 8.025 | 1,337,746 | -0.06(-0.78%) |
Nov 27, 2009 | 8.155 | 8.174 | 7.999 | 8.088 | 667,118 | -0.32(-3.77%) |
Nov 25, 2009 | 8.501 | 8.527 | 8.374 | 8.405 | 773,514 | -0.07(-0.79%) |
Nov 24, 2009 | 8.469 | 8.557 | 8.434 | 8.472 | 642,621 | -0.04(-0.52%) |
Nov 23, 2009 | 8.532 | 8.532 | 8.405 | 8.516 | 1,051,225 | +0.17(+2.09%) |
Nov 20, 2009 | 8.507 | 8.561 | 8.298 | 8.342 | 952,198 | -0.14(-1.61%) |
Nov 19, 2009 | 8.507 | 8.602 | 8.326 | 8.478 | 801,500 | -0.15(-1.76%) |
Nov 18, 2009 | 8.577 | 8.643 | 8.364 | 8.631 | 2,401,078 | +0.07(+0.78%) |
Nov 17, 2009 | 8.650 | 8.650 | 8.513 | 8.564 | 1,492,381 | -0.13(-1.46%) |
Nov 16, 2009 | 8.697 | 8.716 | 8.608 | 8.691 | 1,430,707 | +0.09(+1.03%) |
Nov 13, 2009 | 8.634 | 8.643 | 8.507 | 8.602 | 1,610,725 | +0.01(+0.15%) |
Nov 12, 2009 | 8.501 | 8.650 | 8.459 | 8.589 | 844,895 | +0.06(+0.67%) |
Nov 11, 2009 | 8.558 | 8.704 | 8.516 | 8.532 | 1,655,006 | -0.01(-0.07%) |
Nov 10, 2009 | 8.542 | 8.624 | 8.485 | 8.539 | 1,302,826 | -0.03(-0.30%) |
Nov 09, 2009 | 8.399 | 8.627 | 8.377 | 8.564 | 1,099,270 | +0.21(+2.47%) |
Nov 06, 2009 | 8.301 | 8.415 | 8.202 | 8.358 | 1,448,013 | +0.02(+0.19%) |
Nov 05, 2009 | 8.542 | 8.575 | 8.252 | 8.342 | 2,129,092 | -0.23(-2.70%) |
Nov 04, 2009 | 8.456 | 8.723 | 8.320 | 8.574 | 3,333,241 | +0.26(+3.13%) |
Nov 03, 2009 | 8.405 | 8.497 | 8.247 | 8.313 | 1,969,926 | -0.09(-1.09%) |
Nov 02, 2009 | 8.615 | 8.646 | 8.263 | 8.405 | 3,377,121 | -0.15(-1.78%) |
Oct 30, 2009 | 8.558 | 9.081 | 8.367 | 8.558 | 4,558,252 | +0.19(+2.31%) |
Oct 29, 2009 | 8.164 | 8.374 | 8.095 | 8.364 | 1,289,591 | +0.35(+4.35%) |
Oct 28, 2009 | 8.520 | 8.564 | 7.968 | 8.015 | 2,824,825 | -0.56(-6.48%) |
Oct 27, 2009 | 8.691 | 8.728 | 8.393 | 8.570 | 1,198,603 | -0.07(-0.81%) |
Oct 26, 2009 | 8.704 | 8.843 | 8.564 | 8.640 | 1,392,291 | -0.07(-0.84%) |
Oct 23, 2009 | 8.792 | 8.811 | 8.704 | 8.713 | 1,060,264 | -0.16(-1.82%) |
Oct 22, 2009 | 8.567 | 8.884 | 8.472 | 8.875 | 1,313,741 | +0.30(+3.48%) |
Oct 21, 2009 | 8.459 | 8.713 | 8.412 | 8.577 | 1,067,203 | +0.16(+1.96%) |
Oct 20, 2009 | 8.386 | 8.465 | 8.380 | 8.412 | 1,539,663 | -0.14(-1.63%) |
Oct 19, 2009 | 8.719 | 8.849 | 8.478 | 8.551 | 3,152,148 | -0.19(-2.14%) |
Oct 16, 2009 | 8.983 | 8.983 | 8.371 | 8.738 | 2,369,273 | -0.26(-2.92%) |
Oct 15, 2009 | 9.011 | 9.153 | 8.945 | 9.002 | 1,119,539 | -0.11(-1.22%) |
Oct 14, 2009 | 8.967 | 9.170 | 8.960 | 9.113 | 1,755,493 | +0.23(+2.61%) |
Oct 13, 2009 | 9.008 | 9.037 | 8.843 | 8.881 | 2,342,920 | -0.13(-1.41%) |
Oct 12, 2009 | 8.926 | 9.071 | 8.848 | 9.008 | 1,661,834 | +0.13(+1.50%) |
Oct 09, 2009 | 8.586 | 9.071 | 8.567 | 8.875 | 2,042,363 | +0.23(+2.72%) |
Oct 08, 2009 | 8.510 | 8.678 | 8.424 | 8.640 | 1,039,529 | +0.28(+3.38%) |
Oct 07, 2009 | 8.231 | 8.523 | 8.231 | 8.358 | 1,304,503 | +0.09(+1.07%) |
Oct 06, 2009 | 8.212 | 8.374 | 8.161 | 8.269 | 1,159,938 | +0.16(+2.04%) |
Oct 05, 2009 | 7.869 | 8.209 | 7.857 | 8.104 | 1,830,361 | +0.33(+4.20%) |
Oct 02, 2009 | 8.072 | 8.212 | 7.739 | 7.777 | 2,614,714 | -0.42(-5.11%) |
Oct 01, 2009 | 8.615 | 8.792 | 8.171 | 8.196 | 1,599,678 | -0.46(-5.28%) |
Sep 30, 2009 | 8.599 | 8.767 | 8.415 | 8.653 | 1,538,455 | +0.08(+0.96%) |
Sep 29, 2009 | 8.431 | 8.643 | 8.383 | 8.570 | 1,515,885 | +0.12(+1.43%) |
Sep 28, 2009 | 8.095 | 8.459 | 8.095 | 8.450 | 1,161,681 | +0.39(+4.88%) |
Sep 25, 2009 | 8.187 | 8.326 | 8.009 | 8.056 | 1,210,221 | -0.16(-1.97%) |
Sep 24, 2009 | 8.412 | 8.485 | 7.980 | 8.218 | 1,366,656 | -0.13(-1.60%) |
Sep 23, 2009 | 8.685 | 8.821 | 8.298 | 8.351 | 2,617,980 | -0.28(-3.27%) |
Sep 22, 2009 | 8.180 | 8.691 | 8.139 | 8.634 | 3,405,927 | +0.53(+6.49%) |
Sep 21, 2009 | 8.174 | 8.174 | 7.834 | 8.107 | 1,049,012 | -0.02(-0.27%) |
Sep 18, 2009 | 7.949 | 8.155 | 7.949 | 8.129 | 1,850,349 | +0.16(+1.99%) |
Sep 17, 2009 | 8.139 | 8.361 | 7.971 | 7.971 | 1,366,250 | +0.03(+0.44%) |
Sep 16, 2009 | 7.968 | 8.152 | 7.911 | 7.936 | 2,253,391 | +0.10(+1.30%) |
Sep 15, 2009 | 7.869 | 7.933 | 7.793 | 7.834 | 1,477,314 | -0.04(-0.52%) |
Sep 14, 2009 | 7.584 | 7.901 | 7.536 | 7.876 | 1,499,040 | +0.23(+3.07%) |
Sep 11, 2009 | 8.012 | 8.148 | 7.590 | 7.641 | 2,648,212 | -0.35(-4.33%) |
Sep 10, 2009 | 7.898 | 8.155 | 7.781 | 7.987 | 3,854,505 | +0.12(+1.49%) |
Sep 09, 2009 | 7.460 | 7.907 | 7.356 | 7.869 | 6,071,126 | +0.46(+6.25%) |
Sep 08, 2009 | 7.206 | 7.470 | 7.203 | 7.406 | 1,725,775 | +0.24(+3.41%) |
Sep 04, 2009 | 7.035 | 7.184 | 6.965 | 7.162 | 1,454,820 | +0.14(+2.03%) |
Sep 03, 2009 | 6.918 | 7.026 | 6.848 | 7.019 | 1,670,236 | +0.20(+2.88%) |
Sep 02, 2009 | 6.994 | 7.048 | 6.788 | 6.823 | 2,005,051 | -0.16(-2.23%) |