Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.309 | 8.309 | 8.100 | 8.276 | 907,468 | -0.06(-0.68%) |
Nov 27, 2009 | 8.352 | 8.513 | 8.195 | 8.333 | 659,190 | -0.22(-2.61%) |
Nov 25, 2009 | 8.546 | 8.575 | 8.480 | 8.556 | 626,763 | +0.00(+0.00%) |
Nov 24, 2009 | 8.546 | 8.613 | 8.428 | 8.556 | 830,706 | -0.00(-0.06%) |
Nov 23, 2009 | 8.546 | 8.603 | 8.489 | 8.561 | 857,587 | +0.09(+1.12%) |
Nov 20, 2009 | 8.475 | 8.580 | 8.399 | 8.466 | 652,079 | -0.08(-0.89%) |
Nov 19, 2009 | 8.546 | 8.580 | 8.399 | 8.542 | 885,772 | -0.08(-0.88%) |
Nov 18, 2009 | 8.807 | 8.831 | 8.613 | 8.618 | 1,384,208 | -0.19(-2.10%) |
Nov 17, 2009 | 8.684 | 8.836 | 8.660 | 8.803 | 1,192,835 | +0.05(+0.60%) |
Nov 16, 2009 | 8.546 | 8.769 | 8.475 | 8.750 | 1,215,708 | +0.24(+2.85%) |
Nov 13, 2009 | 8.451 | 8.546 | 8.352 | 8.508 | 988,029 | +0.06(+0.73%) |
Nov 12, 2009 | 8.551 | 8.670 | 8.423 | 8.447 | 1,169,377 | -0.15(-1.71%) |
Nov 11, 2009 | 8.546 | 8.646 | 8.470 | 8.594 | 1,115,063 | +0.12(+1.40%) |
Nov 10, 2009 | 8.375 | 8.513 | 8.318 | 8.475 | 1,058,687 | +0.07(+0.85%) |
Nov 09, 2009 | 8.242 | 8.409 | 8.181 | 8.404 | 896,876 | +0.23(+2.79%) |
Nov 06, 2009 | 8.190 | 8.266 | 8.034 | 8.176 | 1,025,207 | -0.04(-0.46%) |
Nov 05, 2009 | 8.394 | 8.394 | 8.171 | 8.214 | 1,658,219 | -0.09(-1.03%) |
Nov 04, 2009 | 8.594 | 8.618 | 8.290 | 8.299 | 1,794,466 | -0.25(-2.89%) |
Nov 03, 2009 | 8.209 | 8.551 | 8.152 | 8.546 | 1,097,952 | +0.32(+3.93%) |
Nov 02, 2009 | 8.010 | 8.262 | 7.834 | 8.223 | 1,449,691 | +0.02(+0.29%) |
Oct 30, 2009 | 8.404 | 8.508 | 8.171 | 8.200 | 1,527,228 | -0.26(-3.03%) |
Oct 29, 2009 | 8.518 | 8.637 | 8.147 | 8.456 | 1,940,434 | +0.43(+5.38%) |
Oct 28, 2009 | 8.485 | 8.518 | 8.024 | 8.024 | 1,663,276 | -0.42(-4.95%) |
Oct 27, 2009 | 8.774 | 8.774 | 8.442 | 8.442 | 1,769,564 | -0.34(-3.89%) |
Oct 26, 2009 | 8.784 | 8.917 | 8.665 | 8.784 | 1,209,387 | -0.03(-0.32%) |
Oct 23, 2009 | 8.765 | 8.864 | 8.693 | 8.812 | 911,827 | +0.01(+0.16%) |
Oct 22, 2009 | 8.741 | 8.864 | 8.646 | 8.798 | 1,671,482 | +0.08(+0.93%) |
Oct 21, 2009 | 8.698 | 8.836 | 8.651 | 8.717 | 1,146,038 | +0.03(+0.38%) |
Oct 20, 2009 | 8.594 | 8.921 | 8.575 | 8.684 | 1,952,903 | -0.24(-2.71%) |
Oct 19, 2009 | 8.955 | 9.045 | 8.855 | 8.926 | 1,124,759 | -0.07(-0.74%) |
Oct 16, 2009 | 9.092 | 9.092 | 8.940 | 8.993 | 800,086 | -0.16(-1.76%) |
Oct 15, 2009 | 8.997 | 9.154 | 8.997 | 9.154 | 728,877 | +0.09(+0.94%) |
Oct 14, 2009 | 9.126 | 9.187 | 8.993 | 9.069 | 893,065 | -0.00(-0.05%) |
Oct 13, 2009 | 9.059 | 9.088 | 8.883 | 9.073 | 934,681 | +0.02(+0.26%) |
Oct 12, 2009 | 8.883 | 9.249 | 8.869 | 9.050 | 1,131,356 | -0.30(-3.25%) |
Oct 09, 2009 | 9.206 | 9.363 | 9.159 | 9.353 | 585,278 | +0.11(+1.18%) |
Oct 08, 2009 | 9.154 | 9.301 | 9.083 | 9.244 | 1,266,829 | +0.12(+1.30%) |
Oct 07, 2009 | 9.026 | 9.126 | 8.874 | 9.126 | 1,120,876 | +0.06(+0.63%) |
Oct 06, 2009 | 9.069 | 9.268 | 8.912 | 9.069 | 1,004,686 | +0.02(+0.26%) |
Oct 05, 2009 | 8.917 | 9.045 | 8.656 | 9.045 | 899,521 | +0.19(+2.20%) |
Oct 02, 2009 | 8.888 | 9.054 | 8.817 | 8.850 | 1,279,561 | -0.05(-0.53%) |
Oct 01, 2009 | 8.803 | 8.950 | 8.708 | 8.898 | 1,722,152 | +0.09(+1.08%) |
Sep 30, 2009 | 8.812 | 8.879 | 8.641 | 8.803 | 960,954 | -0.04(-0.48%) |
Sep 29, 2009 | 8.822 | 8.888 | 8.793 | 8.845 | 1,136,773 | +0.06(+0.65%) |
Sep 28, 2009 | 8.826 | 8.841 | 8.740 | 8.788 | 805,769 | +0.01(+0.16%) |
Sep 25, 2009 | 8.722 | 8.855 | 8.722 | 8.774 | 873,487 | +0.02(+0.22%) |
Sep 24, 2009 | 8.869 | 8.902 | 8.727 | 8.755 | 937,320 | -0.08(-0.86%) |
Sep 23, 2009 | 9.088 | 9.130 | 8.831 | 8.831 | 1,396,529 | -0.19(-2.16%) |
Sep 22, 2009 | 9.073 | 9.121 | 8.983 | 9.026 | 883,388 | -0.02(-0.26%) |
Sep 21, 2009 | 8.959 | 9.050 | 8.869 | 9.050 | 1,332,613 | +0.00(+0.00%) |
Sep 18, 2009 | 9.069 | 9.092 | 8.931 | 9.050 | 1,339,018 | -0.01(-0.10%) |
Sep 17, 2009 | 9.021 | 9.097 | 9.012 | 9.059 | 1,077,457 | -0.02(-0.21%) |
Sep 16, 2009 | 9.021 | 9.088 | 8.950 | 9.078 | 2,071,162 | +0.05(+0.53%) |
Sep 15, 2009 | 8.803 | 9.031 | 8.660 | 9.031 | 2,271,617 | +0.40(+4.62%) |
Sep 14, 2009 | 8.333 | 8.637 | 8.295 | 8.632 | 1,134,671 | +0.28(+3.30%) |
Sep 11, 2009 | 8.219 | 8.385 | 8.166 | 8.356 | 617,664 | +0.12(+1.50%) |
Sep 10, 2009 | 8.219 | 8.299 | 8.133 | 8.233 | 587,904 | +0.02(+0.23%) |
Sep 09, 2009 | 8.143 | 8.285 | 8.043 | 8.214 | 505,165 | +0.04(+0.52%) |
Sep 08, 2009 | 8.133 | 8.200 | 7.996 | 8.171 | 549,353 | +0.06(+0.70%) |
Sep 04, 2009 | 8.019 | 8.176 | 7.915 | 8.114 | 488,914 | +0.11(+1.42%) |
Sep 03, 2009 | 8.015 | 8.034 | 7.929 | 8.000 | 719,767 | +0.01(+0.12%) |
Sep 02, 2009 | 7.948 | 8.067 | 7.853 | 7.991 | 889,194 | +0.01(+0.12%) |