Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.310 | 9.550 | 9.300 | 9.510 | 219,463 | +0.24(+2.59%) |
Nov 27, 2009 | 9.120 | 9.496 | 9.000 | 9.270 | 129,312 | -0.30(-3.13%) |
Nov 25, 2009 | 9.460 | 9.750 | 9.280 | 9.570 | 303,852 | +0.05(+0.53%) |
Nov 24, 2009 | 9.480 | 9.580 | 9.240 | 9.520 | 147,106 | +0.08(+0.85%) |
Nov 23, 2009 | 9.570 | 9.740 | 9.200 | 9.440 | 209,528 | +0.02(+0.21%) |
Nov 20, 2009 | 9.120 | 9.500 | 9.120 | 9.420 | 348,072 | +0.18(+1.95%) |
Nov 19, 2009 | 9.260 | 9.400 | 9.150 | 9.240 | 293,338 | -0.11(-1.18%) |
Nov 18, 2009 | 9.300 | 9.400 | 8.760 | 9.350 | 155,155 | +0.08(+0.86%) |
Nov 17, 2009 | 8.870 | 9.320 | 8.710 | 9.270 | 223,779 | +0.42(+4.75%) |
Nov 16, 2009 | 8.695 | 8.850 | 8.600 | 8.850 | 204,903 | +0.28(+3.27%) |
Nov 13, 2009 | 8.550 | 8.700 | 8.500 | 8.570 | 196,986 | +0.00(+0.00%) |
Nov 12, 2009 | 8.590 | 8.700 | 8.540 | 8.570 | 171,896 | -0.04(-0.46%) |
Nov 11, 2009 | 8.720 | 8.730 | 8.490 | 8.610 | 125,284 | +0.05(+0.58%) |
Nov 10, 2009 | 8.600 | 8.700 | 8.350 | 8.560 | 223,400 | -0.03(-0.35%) |
Nov 09, 2009 | 8.210 | 8.600 | 8.210 | 8.590 | 323,497 | +0.59(+7.37%) |
Nov 06, 2009 | 8.000 | 8.160 | 7.870 | 8.000 | 194,071 | -0.17(-2.08%) |
Nov 05, 2009 | 8.390 | 8.420 | 8.090 | 8.170 | 247,703 | -0.15(-1.80%) |
Nov 04, 2009 | 8.170 | 8.490 | 8.160 | 8.320 | 259,400 | +0.24(+2.97%) |
Nov 03, 2009 | 7.590 | 8.150 | 7.350 | 8.080 | 395,873 | +0.37(+4.80%) |
Nov 02, 2009 | 7.650 | 7.860 | 7.480 | 7.710 | 244,448 | +0.08(+1.05%) |
Oct 30, 2009 | 7.750 | 7.830 | 7.370 | 7.630 | 354,465 | -0.19(-2.43%) |
Oct 29, 2009 | 7.430 | 7.950 | 7.430 | 7.820 | 254,746 | +0.46(+6.25%) |
Oct 28, 2009 | 8.090 | 8.174 | 7.250 | 7.360 | 466,271 | -0.83(-10.13%) |
Oct 27, 2009 | 8.420 | 8.640 | 8.170 | 8.190 | 210,086 | -0.21(-2.50%) |
Oct 26, 2009 | 8.820 | 9.160 | 8.310 | 8.400 | 209,861 | -0.45(-5.08%) |
Oct 23, 2009 | 9.040 | 9.370 | 8.810 | 8.850 | 195,981 | -0.34(-3.70%) |
Oct 22, 2009 | 9.350 | 9.350 | 9.060 | 9.190 | 180,208 | -0.13(-1.39%) |
Oct 21, 2009 | 9.180 | 9.600 | 9.180 | 9.320 | 290,523 | +0.08(+0.87%) |
Oct 20, 2009 | 9.150 | 9.310 | 9.040 | 9.240 | 418,815 | -0.01(-0.11%) |
Oct 19, 2009 | 9.170 | 9.340 | 9.010 | 9.250 | 232,326 | +0.16(+1.76%) |
Oct 16, 2009 | 9.020 | 9.430 | 9.000 | 9.090 | 440,907 | -0.01(-0.11%) |
Oct 15, 2009 | 8.690 | 9.170 | 8.542 | 9.100 | 394,108 | +0.33(+3.76%) |
Oct 14, 2009 | 8.850 | 8.900 | 8.530 | 8.770 | 264,310 | +0.04(+0.46%) |
Oct 13, 2009 | 8.620 | 8.750 | 8.340 | 8.730 | 319,009 | +0.07(+0.81%) |
Oct 12, 2009 | 8.935 | 9.120 | 8.530 | 8.660 | 304,813 | -0.04(-0.46%) |
Oct 09, 2009 | 8.570 | 8.710 | 8.450 | 8.700 | 408,381 | +0.07(+0.81%) |
Oct 08, 2009 | 8.650 | 8.700 | 8.570 | 8.630 | 264,709 | +0.10(+1.17%) |
Oct 07, 2009 | 8.490 | 8.680 | 8.360 | 8.530 | 387,713 | +0.03(+0.35%) |
Oct 06, 2009 | 8.510 | 8.690 | 8.380 | 8.500 | 296,830 | +0.10(+1.19%) |
Oct 05, 2009 | 8.080 | 8.630 | 7.750 | 8.400 | 222,823 | +0.39(+4.87%) |
Oct 02, 2009 | 8.070 | 8.180 | 7.780 | 8.010 | 262,798 | -0.25(-3.03%) |
Oct 01, 2009 | 8.710 | 8.800 | 8.230 | 8.260 | 238,065 | -0.48(-5.49%) |
Sep 30, 2009 | 8.900 | 8.900 | 8.420 | 8.740 | 331,181 | -0.12(-1.35%) |
Sep 29, 2009 | 8.860 | 8.920 | 8.661 | 8.860 | 224,101 | +0.02(+0.23%) |
Sep 28, 2009 | 8.510 | 8.980 | 8.420 | 8.840 | 295,086 | +0.36(+4.25%) |
Sep 25, 2009 | 8.480 | 8.590 | 8.040 | 8.480 | 304,509 | +0.01(+0.12%) |
Sep 24, 2009 | 8.590 | 8.740 | 8.190 | 8.470 | 209,566 | -0.09(-1.05%) |
Sep 23, 2009 | 8.960 | 8.990 | 8.550 | 8.560 | 170,883 | -0.33(-3.71%) |
Sep 22, 2009 | 8.720 | 8.950 | 8.520 | 8.890 | 319,663 | +0.37(+4.34%) |
Sep 21, 2009 | 8.500 | 8.540 | 8.230 | 8.520 | 319,613 | -0.10(-1.16%) |
Sep 18, 2009 | 8.680 | 8.760 | 8.480 | 8.620 | 344,619 | +0.00(+0.00%) |
Sep 17, 2009 | 8.910 | 8.910 | 8.380 | 8.620 | 280,842 | -0.26(-2.93%) |
Sep 16, 2009 | 8.730 | 8.900 | 8.500 | 8.880 | 324,449 | +0.24(+2.78%) |
Sep 15, 2009 | 8.210 | 8.750 | 8.210 | 8.640 | 327,911 | +0.45(+5.49%) |
Sep 14, 2009 | 7.950 | 8.220 | 7.860 | 8.190 | 341,320 | +0.26(+3.28%) |
Sep 11, 2009 | 8.250 | 8.354 | 7.790 | 7.930 | 354,116 | -0.31(-3.76%) |
Sep 10, 2009 | 7.980 | 8.250 | 7.770 | 8.240 | 312,824 | +0.25(+3.13%) |
Sep 09, 2009 | 7.990 | 8.200 | 7.940 | 7.990 | 426,499 | -0.03(-0.37%) |
Sep 08, 2009 | 8.150 | 8.230 | 7.920 | 8.020 | 392,382 | -0.03(-0.37%) |
Sep 04, 2009 | 7.770 | 8.060 | 7.550 | 8.050 | 112,766 | +0.21(+2.68%) |
Sep 03, 2009 | 7.830 | 7.920 | 7.700 | 7.840 | 80,423 | +0.09(+1.16%) |
Sep 02, 2009 | 7.760 | 8.140 | 7.700 | 7.750 | 712,076 | -0.03(-0.39%) |