Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.818 | 9.040 | 8.567 | 8.993 | 179,127 | +0.18(+1.99%) |
Nov 27, 2009 | 8.696 | 8.883 | 8.585 | 8.818 | 104,023 | -0.32(-3.51%) |
Nov 25, 2009 | 9.169 | 9.210 | 9.099 | 9.139 | 64,795 | -0.01(-0.13%) |
Nov 24, 2009 | 8.999 | 9.227 | 8.906 | 9.151 | 111,641 | +0.13(+1.49%) |
Nov 23, 2009 | 8.970 | 9.139 | 8.941 | 9.017 | 158,429 | +0.18(+2.05%) |
Nov 20, 2009 | 8.853 | 8.853 | 8.731 | 8.836 | 117,646 | +0.00(+0.00%) |
Nov 19, 2009 | 8.883 | 8.912 | 8.731 | 8.836 | 218,497 | +0.09(+1.00%) |
Nov 18, 2009 | 8.649 | 8.766 | 8.585 | 8.748 | 135,268 | +0.13(+1.49%) |
Nov 17, 2009 | 8.351 | 8.637 | 8.351 | 8.620 | 231,947 | +0.27(+3.22%) |
Nov 16, 2009 | 8.316 | 8.497 | 8.316 | 8.351 | 93,583 | +0.11(+1.27%) |
Nov 13, 2009 | 8.246 | 8.252 | 8.158 | 8.246 | 105,365 | +0.01(+0.07%) |
Nov 12, 2009 | 8.304 | 8.339 | 8.193 | 8.240 | 115,525 | -0.08(-0.91%) |
Nov 11, 2009 | 8.246 | 8.684 | 7.972 | 8.316 | 318,637 | +0.12(+1.42%) |
Nov 10, 2009 | 8.199 | 8.322 | 8.001 | 8.199 | 82,995 | -0.06(-0.71%) |
Nov 09, 2009 | 7.948 | 8.299 | 7.907 | 8.258 | 259,018 | +0.35(+4.43%) |
Nov 06, 2009 | 7.744 | 7.925 | 7.720 | 7.907 | 79,586 | +0.11(+1.35%) |
Nov 05, 2009 | 7.580 | 7.802 | 7.569 | 7.802 | 79,333 | +0.26(+3.49%) |
Nov 04, 2009 | 7.726 | 7.814 | 7.516 | 7.539 | 107,932 | -0.16(-2.05%) |
Nov 03, 2009 | 7.557 | 7.732 | 7.510 | 7.697 | 113,494 | +0.09(+1.23%) |
Nov 02, 2009 | 7.901 | 7.919 | 7.498 | 7.604 | 110,020 | -0.27(-3.41%) |
Oct 30, 2009 | 7.750 | 7.872 | 7.545 | 7.872 | 212,076 | +0.04(+0.52%) |
Oct 29, 2009 | 7.896 | 7.954 | 7.790 | 7.831 | 45,476 | +0.02(+0.22%) |
Oct 28, 2009 | 8.059 | 8.246 | 7.808 | 7.814 | 92,180 | -0.30(-3.67%) |
Oct 27, 2009 | 8.188 | 8.269 | 8.082 | 8.112 | 122,246 | -0.08(-0.93%) |
Oct 26, 2009 | 8.170 | 8.269 | 8.129 | 8.188 | 112,648 | +0.01(+0.07%) |
Oct 23, 2009 | 8.176 | 8.182 | 8.141 | 8.182 | 186,945 | -0.15(-1.75%) |
Oct 22, 2009 | 8.077 | 8.409 | 7.896 | 8.328 | 58,985 | +0.26(+3.26%) |
Oct 21, 2009 | 8.188 | 8.450 | 8.024 | 8.065 | 120,309 | -0.16(-1.99%) |
Oct 20, 2009 | 8.176 | 8.275 | 8.176 | 8.228 | 68,305 | -0.05(-0.63%) |
Oct 19, 2009 | 8.147 | 8.339 | 8.141 | 8.281 | 70,913 | +0.13(+1.58%) |
Oct 16, 2009 | 8.147 | 8.246 | 8.018 | 8.153 | 120,253 | -0.01(-0.07%) |
Oct 15, 2009 | 8.082 | 8.176 | 8.018 | 8.158 | 107,622 | +0.07(+0.87%) |
Oct 14, 2009 | 7.954 | 8.088 | 7.954 | 8.088 | 84,968 | +0.20(+2.52%) |
Oct 13, 2009 | 7.878 | 7.896 | 7.820 | 7.890 | 68,329 | +0.02(+0.30%) |
Oct 12, 2009 | 7.726 | 7.890 | 7.674 | 7.866 | 76,511 | +0.24(+3.14%) |
Oct 09, 2009 | 7.510 | 7.633 | 7.434 | 7.627 | 80,471 | +0.16(+2.11%) |
Oct 08, 2009 | 7.323 | 7.516 | 7.294 | 7.469 | 182,829 | +0.18(+2.40%) |
Oct 07, 2009 | 7.055 | 7.300 | 6.955 | 7.294 | 123,902 | +0.19(+2.71%) |
Oct 06, 2009 | 7.014 | 7.101 | 6.990 | 7.101 | 94,677 | +0.09(+1.33%) |
Oct 05, 2009 | 7.066 | 7.078 | 6.950 | 7.008 | 65,862 | -0.06(-0.91%) |
Oct 02, 2009 | 6.920 | 7.119 | 6.897 | 7.072 | 69,654 | +0.08(+1.09%) |
Oct 01, 2009 | 7.066 | 7.066 | 6.926 | 6.996 | 154,388 | -0.09(-1.24%) |
Sep 30, 2009 | 7.376 | 7.382 | 7.084 | 7.084 | 94,583 | -0.27(-3.65%) |
Sep 29, 2009 | 7.317 | 7.463 | 7.282 | 7.352 | 43,969 | +0.06(+0.88%) |
Sep 28, 2009 | 7.113 | 7.349 | 7.060 | 7.288 | 67,863 | +0.23(+3.31%) |
Sep 25, 2009 | 7.131 | 7.131 | 6.950 | 7.055 | 63,879 | -0.06(-0.90%) |
Sep 24, 2009 | 7.277 | 7.294 | 7.072 | 7.119 | 78,451 | -0.15(-2.01%) |
Sep 23, 2009 | 7.388 | 7.504 | 7.265 | 7.265 | 60,293 | -0.12(-1.58%) |
Sep 22, 2009 | 7.347 | 7.411 | 7.271 | 7.382 | 73,447 | +0.09(+1.28%) |
Sep 21, 2009 | 7.317 | 7.393 | 7.259 | 7.288 | 110,929 | -0.03(-0.40%) |
Sep 18, 2009 | 7.352 | 7.382 | 7.265 | 7.317 | 163,621 | -0.03(-0.40%) |
Sep 17, 2009 | 7.265 | 7.358 | 7.177 | 7.347 | 125,456 | +0.08(+1.13%) |
Sep 16, 2009 | 7.300 | 7.335 | 7.195 | 7.265 | 60,788 | -0.04(-0.48%) |
Sep 15, 2009 | 7.277 | 7.376 | 7.055 | 7.300 | 167,260 | +0.04(+0.48%) |
Sep 14, 2009 | 7.242 | 7.387 | 7.101 | 7.265 | 160,012 | -0.04(-0.48%) |
Sep 11, 2009 | 7.551 | 7.586 | 7.230 | 7.300 | 236,134 | -0.26(-3.47%) |
Sep 10, 2009 | 7.639 | 7.715 | 7.481 | 7.563 | 148,258 | -0.10(-1.30%) |
Sep 09, 2009 | 7.633 | 7.855 | 7.469 | 7.662 | 82,417 | +0.08(+1.00%) |
Sep 08, 2009 | 7.592 | 7.621 | 7.388 | 7.586 | 145,453 | +0.09(+1.25%) |
Sep 04, 2009 | 7.382 | 7.534 | 7.265 | 7.493 | 157,933 | +0.10(+1.34%) |
Sep 03, 2009 | 7.347 | 7.393 | 7.177 | 7.393 | 88,725 | +0.06(+0.80%) |
Sep 02, 2009 | 7.411 | 7.475 | 7.282 | 7.335 | 120,871 | -0.15(-2.03%) |