Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.156 | 8.578 | 8.042 | 8.570 | 80,808 | +0.42(+5.18%) |
Nov 27, 2009 | 8.115 | 8.286 | 8.042 | 8.148 | 21,640 | -0.29(-3.46%) |
Nov 25, 2009 | 8.733 | 8.757 | 8.270 | 8.440 | 54,973 | -0.29(-3.35%) |
Nov 24, 2009 | 8.830 | 8.984 | 8.627 | 8.733 | 36,143 | -0.06(-0.74%) |
Nov 23, 2009 | 8.521 | 9.041 | 8.473 | 8.798 | 53,301 | +0.43(+5.15%) |
Nov 20, 2009 | 8.497 | 8.505 | 8.245 | 8.367 | 49,905 | -0.17(-2.00%) |
Nov 19, 2009 | 9.074 | 9.074 | 8.432 | 8.538 | 93,552 | -0.65(-7.07%) |
Nov 18, 2009 | 9.188 | 9.188 | 8.976 | 9.188 | 45,222 | +0.01(+0.09%) |
Nov 17, 2009 | 8.952 | 9.301 | 8.815 | 9.179 | 48,614 | +0.20(+2.26%) |
Nov 16, 2009 | 8.725 | 9.212 | 8.578 | 8.976 | 70,844 | +0.28(+3.27%) |
Nov 13, 2009 | 8.741 | 8.806 | 8.367 | 8.692 | 34,713 | +0.11(+1.33%) |
Nov 12, 2009 | 9.049 | 9.123 | 8.489 | 8.578 | 100,054 | -0.46(-5.12%) |
Nov 11, 2009 | 9.171 | 9.309 | 8.976 | 9.041 | 84,408 | -0.01(-0.09%) |
Nov 10, 2009 | 9.301 | 9.504 | 9.034 | 9.049 | 78,483 | -0.34(-3.63%) |
Nov 09, 2009 | 9.301 | 9.667 | 9.277 | 9.391 | 89,363 | +0.28(+3.12%) |
Nov 06, 2009 | 8.570 | 9.147 | 8.359 | 9.106 | 67,337 | +0.45(+5.16%) |
Nov 05, 2009 | 8.473 | 8.700 | 8.473 | 8.660 | 105,265 | +0.39(+4.72%) |
Nov 04, 2009 | 8.570 | 8.911 | 8.253 | 8.270 | 80,797 | +0.02(+0.30%) |
Nov 03, 2009 | 8.050 | 8.270 | 8.002 | 8.245 | 55,953 | +0.32(+4.00%) |
Nov 02, 2009 | 8.156 | 8.294 | 7.719 | 7.928 | 96,398 | -0.19(-2.40%) |
Oct 30, 2009 | 8.456 | 8.456 | 7.798 | 8.123 | 52,893 | -0.37(-4.31%) |
Oct 29, 2009 | 8.294 | 8.529 | 8.132 | 8.489 | 37,702 | +0.32(+3.88%) |
Oct 28, 2009 | 8.700 | 8.911 | 8.140 | 8.172 | 59,000 | -0.87(-9.61%) |
Oct 27, 2009 | 9.504 | 9.553 | 9.009 | 9.041 | 41,646 | -0.40(-4.22%) |
Oct 26, 2009 | 9.927 | 10.11 | 9.391 | 9.439 | 254,778 | -0.41(-4.13%) |
Oct 23, 2009 | 9.837 | 9.959 | 9.707 | 9.846 | 78,191 | +0.06(+0.58%) |
Oct 22, 2009 | 9.179 | 10.02 | 9.114 | 9.789 | 105,223 | +0.52(+5.61%) |
Oct 21, 2009 | 9.236 | 9.444 | 9.009 | 9.269 | 62,510 | +0.03(+0.35%) |
Oct 20, 2009 | 9.285 | 9.488 | 9.017 | 9.236 | 117,733 | -0.27(-2.82%) |
Oct 19, 2009 | 9.066 | 9.537 | 8.635 | 9.504 | 74,752 | +0.50(+5.60%) |
Oct 16, 2009 | 9.001 | 9.025 | 8.814 | 9.001 | 75,851 | -0.06(-0.63%) |
Oct 15, 2009 | 8.984 | 9.236 | 8.944 | 9.058 | 44,103 | -0.04(-0.45%) |
Oct 14, 2009 | 8.773 | 9.131 | 8.773 | 9.098 | 75,783 | +0.49(+5.66%) |
Oct 13, 2009 | 8.668 | 8.879 | 8.424 | 8.611 | 28,654 | -0.10(-1.12%) |
Oct 12, 2009 | 8.749 | 8.911 | 8.611 | 8.708 | 50,195 | +0.11(+1.32%) |
Oct 09, 2009 | 8.302 | 8.603 | 8.245 | 8.595 | 39,012 | +0.31(+3.73%) |
Oct 08, 2009 | 8.497 | 8.595 | 8.221 | 8.286 | 107,584 | -0.11(-1.26%) |
Oct 07, 2009 | 8.530 | 8.635 | 8.375 | 8.391 | 75,634 | -0.10(-1.15%) |
Oct 06, 2009 | 8.343 | 8.684 | 8.343 | 8.489 | 44,546 | +0.24(+2.85%) |
Oct 05, 2009 | 8.261 | 8.408 | 8.123 | 8.253 | 31,879 | +0.02(+0.20%) |
Oct 02, 2009 | 8.530 | 8.530 | 8.172 | 8.237 | 65,817 | -0.40(-4.61%) |
Oct 01, 2009 | 8.627 | 9.106 | 8.505 | 8.635 | 92,161 | +0.02(+0.19%) |
Sep 30, 2009 | 9.236 | 9.342 | 8.603 | 8.619 | 90,613 | -0.67(-7.17%) |
Sep 29, 2009 | 9.512 | 9.531 | 9.228 | 9.285 | 56,333 | -0.24(-2.56%) |
Sep 28, 2009 | 9.334 | 9.629 | 9.098 | 9.529 | 56,124 | +0.19(+2.00%) |
Sep 25, 2009 | 9.415 | 9.602 | 9.309 | 9.342 | 72,487 | -0.07(-0.78%) |
Sep 24, 2009 | 10.04 | 10.27 | 9.277 | 9.415 | 104,718 | -0.54(-5.46%) |
Sep 23, 2009 | 9.756 | 10.28 | 9.748 | 9.959 | 84,759 | -0.37(-3.62%) |
Sep 22, 2009 | 9.577 | 10.45 | 9.577 | 10.33 | 177,255 | +0.88(+9.28%) |
Sep 21, 2009 | 9.431 | 9.519 | 9.358 | 9.456 | 85,965 | -0.04(-0.43%) |
Sep 18, 2009 | 9.374 | 9.581 | 9.139 | 9.496 | 130,961 | +0.16(+1.74%) |
Sep 17, 2009 | 9.228 | 9.464 | 9.033 | 9.334 | 117,195 | +0.11(+1.14%) |
Sep 16, 2009 | 9.123 | 9.277 | 9.077 | 9.228 | 106,235 | +0.17(+1.88%) |
Sep 15, 2009 | 9.025 | 9.163 | 8.778 | 9.058 | 86,717 | -0.02(-0.18%) |
Sep 14, 2009 | 8.676 | 9.277 | 8.513 | 9.074 | 117,033 | +0.35(+4.00%) |
Sep 11, 2009 | 8.773 | 9.041 | 8.725 | 8.725 | 86,683 | -0.01(-0.09%) |
Sep 10, 2009 | 8.863 | 8.940 | 8.481 | 8.733 | 98,057 | -0.15(-1.65%) |
Sep 09, 2009 | 8.440 | 9.066 | 8.221 | 8.879 | 100,587 | +0.45(+5.40%) |
Sep 08, 2009 | 8.270 | 8.448 | 8.253 | 8.424 | 117,725 | +0.26(+3.18%) |
Sep 04, 2009 | 8.188 | 8.335 | 8.026 | 8.164 | 121,289 | -0.02(-0.30%) |
Sep 03, 2009 | 8.148 | 8.375 | 8.075 | 8.188 | 110,662 | +0.13(+1.61%) |
Sep 02, 2009 | 7.912 | 8.164 | 7.815 | 8.058 | 93,592 | -0.09(-1.10%) |