Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.971 | 8.018 | 7.808 | 7.995 | 974,158 | +0.00(+0.00%) |
Nov 27, 2009 | 7.862 | 8.057 | 7.855 | 7.995 | 303,039 | -0.09(-1.15%) |
Nov 25, 2009 | 8.181 | 8.205 | 8.080 | 8.088 | 360,706 | -0.08(-0.95%) |
Nov 24, 2009 | 8.329 | 8.329 | 8.104 | 8.166 | 1,217,378 | -0.13(-1.59%) |
Nov 23, 2009 | 8.205 | 8.383 | 8.205 | 8.298 | 1,468,881 | +0.14(+1.72%) |
Nov 20, 2009 | 8.034 | 8.205 | 8.034 | 8.158 | 723,882 | +0.05(+0.67%) |
Nov 19, 2009 | 8.181 | 8.212 | 8.034 | 8.104 | 840,238 | -0.17(-2.07%) |
Nov 18, 2009 | 8.492 | 8.593 | 8.275 | 8.275 | 859,756 | -0.24(-2.83%) |
Nov 17, 2009 | 8.430 | 8.523 | 8.290 | 8.516 | 1,263,327 | +0.03(+0.37%) |
Nov 16, 2009 | 8.236 | 8.500 | 8.080 | 8.485 | 783,484 | +0.27(+3.31%) |
Nov 13, 2009 | 8.104 | 8.298 | 7.995 | 8.212 | 605,676 | +0.10(+1.25%) |
Nov 12, 2009 | 8.329 | 8.376 | 8.072 | 8.111 | 1,957,764 | -0.25(-2.98%) |
Nov 11, 2009 | 8.321 | 8.438 | 8.236 | 8.360 | 1,140,699 | +0.15(+1.80%) |
Nov 10, 2009 | 8.438 | 8.539 | 8.166 | 8.212 | 1,542,033 | -0.29(-3.39%) |
Nov 09, 2009 | 8.625 | 8.671 | 8.407 | 8.500 | 2,249,326 | -0.11(-1.26%) |
Nov 06, 2009 | 8.578 | 8.648 | 8.345 | 8.609 | 1,676,354 | +0.01(+0.09%) |
Nov 05, 2009 | 8.485 | 8.663 | 8.376 | 8.601 | 1,396,078 | +0.22(+2.60%) |
Nov 04, 2009 | 8.601 | 8.663 | 8.368 | 8.383 | 1,703,240 | -0.14(-1.64%) |
Nov 03, 2009 | 8.065 | 8.811 | 7.792 | 8.523 | 4,251,620 | +1.22(+16.72%) |
Nov 02, 2009 | 7.380 | 7.481 | 7.209 | 7.302 | 2,131,727 | -0.06(-0.84%) |
Oct 30, 2009 | 7.582 | 7.645 | 7.349 | 7.365 | 1,220,974 | -0.29(-3.76%) |
Oct 29, 2009 | 7.668 | 7.800 | 7.567 | 7.652 | 903,616 | +0.06(+0.82%) |
Oct 28, 2009 | 7.785 | 7.870 | 7.559 | 7.590 | 1,409,598 | -0.20(-2.59%) |
Oct 27, 2009 | 7.824 | 7.870 | 7.707 | 7.792 | 912,570 | -0.02(-0.20%) |
Oct 26, 2009 | 7.824 | 7.971 | 7.777 | 7.808 | 878,325 | +0.02(+0.30%) |
Oct 23, 2009 | 7.862 | 8.010 | 7.730 | 7.785 | 1,060,442 | -0.05(-0.69%) |
Oct 22, 2009 | 7.707 | 7.979 | 7.695 | 7.839 | 1,460,059 | +0.14(+1.82%) |
Oct 21, 2009 | 8.065 | 8.310 | 7.660 | 7.699 | 1,827,933 | -0.37(-4.53%) |
Oct 20, 2009 | 7.975 | 8.212 | 7.901 | 8.065 | 1,268,539 | -0.18(-2.17%) |
Oct 19, 2009 | 8.166 | 8.391 | 8.111 | 8.243 | 778,115 | +0.12(+1.53%) |
Oct 16, 2009 | 8.158 | 8.181 | 8.010 | 8.119 | 708,695 | -0.09(-1.14%) |
Oct 15, 2009 | 8.236 | 8.267 | 8.127 | 8.212 | 565,085 | -0.02(-0.28%) |
Oct 14, 2009 | 8.275 | 8.360 | 8.142 | 8.236 | 730,193 | +0.02(+0.19%) |
Oct 13, 2009 | 8.376 | 8.461 | 8.181 | 8.220 | 573,842 | -0.16(-1.86%) |
Oct 12, 2009 | 8.422 | 8.492 | 8.321 | 8.376 | 503,652 | -0.10(-1.19%) |
Oct 09, 2009 | 8.368 | 8.593 | 8.119 | 8.477 | 1,363,104 | +0.36(+4.41%) |
Oct 08, 2009 | 8.018 | 8.306 | 8.018 | 8.119 | 1,684,099 | +0.17(+2.15%) |
Oct 07, 2009 | 7.917 | 8.088 | 7.824 | 7.948 | 661,668 | -0.02(-0.20%) |
Oct 06, 2009 | 7.878 | 8.018 | 7.792 | 7.964 | 635,747 | +0.13(+1.69%) |
Oct 05, 2009 | 7.769 | 7.925 | 7.672 | 7.831 | 967,899 | +0.07(+0.90%) |
Oct 02, 2009 | 7.824 | 7.901 | 7.699 | 7.761 | 1,034,820 | -0.10(-1.29%) |
Oct 01, 2009 | 8.205 | 8.267 | 7.855 | 7.862 | 750,284 | -0.40(-4.80%) |
Sep 30, 2009 | 8.290 | 8.422 | 7.932 | 8.259 | 838,739 | -0.05(-0.65%) |
Sep 29, 2009 | 8.049 | 8.345 | 8.034 | 8.313 | 602,200 | +0.25(+3.09%) |
Sep 28, 2009 | 8.259 | 8.321 | 8.034 | 8.065 | 1,110,836 | -0.20(-2.45%) |
Sep 25, 2009 | 8.313 | 8.337 | 8.174 | 8.267 | 394,844 | -0.05(-0.65%) |
Sep 24, 2009 | 8.383 | 8.407 | 8.259 | 8.321 | 1,067,671 | -0.01(-0.09%) |
Sep 23, 2009 | 8.516 | 8.593 | 8.313 | 8.329 | 805,286 | -0.20(-2.37%) |
Sep 22, 2009 | 8.741 | 8.741 | 8.500 | 8.531 | 477,914 | -0.18(-2.05%) |
Sep 21, 2009 | 8.772 | 8.889 | 8.679 | 8.710 | 572,092 | -0.08(-0.88%) |
Sep 18, 2009 | 8.873 | 8.912 | 8.702 | 8.788 | 1,313,816 | -0.07(-0.79%) |
Sep 17, 2009 | 8.982 | 9.060 | 8.578 | 8.858 | 1,099,134 | -0.11(-1.21%) |
Sep 16, 2009 | 8.819 | 9.138 | 8.788 | 8.967 | 881,125 | +0.19(+2.22%) |
Sep 15, 2009 | 8.562 | 8.803 | 8.562 | 8.772 | 654,656 | +0.21(+2.45%) |
Sep 14, 2009 | 8.135 | 8.562 | 8.088 | 8.562 | 1,187,077 | +0.36(+4.36%) |
Sep 11, 2009 | 8.368 | 8.461 | 8.127 | 8.205 | 646,368 | -0.17(-2.04%) |
Sep 10, 2009 | 8.290 | 8.399 | 8.205 | 8.376 | 874,686 | +0.05(+0.65%) |
Sep 09, 2009 | 8.212 | 8.376 | 8.166 | 8.321 | 421,902 | +0.12(+1.52%) |
Sep 08, 2009 | 8.142 | 8.220 | 8.088 | 8.197 | 623,510 | +0.15(+1.84%) |
Sep 04, 2009 | 7.971 | 8.072 | 7.917 | 8.049 | 632,469 | +0.07(+0.88%) |
Sep 03, 2009 | 7.855 | 7.979 | 7.785 | 7.979 | 615,528 | +0.14(+1.79%) |
Sep 02, 2009 | 7.886 | 7.932 | 7.831 | 7.839 | 768,406 | -0.04(-0.49%) |