Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.250 | 8.482 | 7.822 | 8.277 | 177,735 | +0.04(+0.54%) |
Nov 27, 2009 | 8.420 | 8.518 | 8.107 | 8.232 | 70,493 | -0.44(-5.05%) |
Nov 25, 2009 | 8.893 | 8.911 | 8.652 | 8.670 | 88,730 | -0.13(-1.52%) |
Nov 24, 2009 | 8.848 | 8.920 | 8.476 | 8.804 | 100,957 | -0.06(-0.70%) |
Nov 23, 2009 | 8.822 | 9.268 | 8.768 | 8.866 | 166,077 | +0.24(+2.80%) |
Nov 20, 2009 | 8.527 | 8.840 | 8.438 | 8.625 | 83,174 | +0.04(+0.42%) |
Nov 19, 2009 | 9.232 | 9.232 | 8.554 | 8.590 | 144,726 | -0.61(-6.60%) |
Nov 18, 2009 | 8.840 | 9.241 | 8.840 | 9.197 | 168,062 | +0.34(+3.83%) |
Nov 17, 2009 | 8.920 | 8.920 | 8.652 | 8.857 | 85,365 | -0.10(-1.10%) |
Nov 16, 2009 | 8.411 | 8.956 | 8.411 | 8.956 | 239,448 | +0.69(+8.32%) |
Nov 13, 2009 | 8.072 | 8.482 | 7.848 | 8.268 | 243,146 | +0.15(+1.87%) |
Nov 12, 2009 | 8.429 | 8.607 | 8.072 | 8.116 | 183,785 | -0.37(-4.32%) |
Nov 11, 2009 | 8.357 | 8.590 | 8.232 | 8.482 | 139,206 | +0.27(+3.26%) |
Nov 10, 2009 | 8.322 | 8.465 | 8.063 | 8.215 | 170,776 | -0.15(-1.81%) |
Nov 09, 2009 | 8.465 | 8.491 | 8.107 | 8.366 | 134,902 | -0.02(-0.21%) |
Nov 06, 2009 | 8.223 | 8.554 | 8.036 | 8.384 | 151,527 | +0.04(+0.43%) |
Nov 05, 2009 | 7.482 | 8.393 | 7.420 | 8.348 | 258,396 | +0.99(+13.47%) |
Nov 04, 2009 | 8.063 | 8.063 | 7.313 | 7.357 | 250,095 | -0.66(-8.24%) |
Nov 03, 2009 | 7.929 | 8.206 | 7.866 | 8.018 | 134,335 | +0.04(+0.45%) |
Nov 02, 2009 | 8.081 | 8.259 | 7.607 | 7.982 | 192,177 | -0.02(-0.22%) |
Oct 30, 2009 | 8.081 | 8.259 | 7.554 | 8.000 | 227,711 | -0.21(-2.61%) |
Oct 29, 2009 | 8.259 | 8.348 | 8.000 | 8.215 | 210,244 | +0.09(+1.10%) |
Oct 28, 2009 | 6.795 | 8.607 | 6.795 | 8.125 | 450,664 | +1.35(+19.89%) |
Oct 27, 2009 | 6.911 | 7.384 | 6.697 | 6.777 | 158,294 | -0.12(-1.81%) |
Oct 26, 2009 | 7.179 | 7.581 | 6.848 | 6.902 | 153,884 | -0.23(-3.25%) |
Oct 23, 2009 | 7.438 | 7.473 | 7.125 | 7.134 | 169,473 | -0.71(-9.10%) |
Oct 22, 2009 | 7.456 | 7.884 | 7.366 | 7.848 | 145,073 | +0.40(+5.40%) |
Oct 21, 2009 | 7.473 | 7.848 | 7.402 | 7.447 | 212,042 | -0.04(-0.60%) |
Oct 20, 2009 | 7.545 | 7.607 | 7.465 | 7.491 | 149,708 | -0.43(-5.41%) |
Oct 19, 2009 | 7.866 | 8.027 | 7.634 | 7.920 | 100,451 | +0.12(+1.49%) |
Oct 16, 2009 | 8.116 | 8.116 | 7.500 | 7.804 | 198,323 | -0.40(-4.90%) |
Oct 15, 2009 | 8.259 | 8.366 | 7.982 | 8.206 | 91,103 | -0.13(-1.61%) |
Oct 14, 2009 | 7.875 | 8.384 | 7.857 | 8.340 | 191,317 | +0.63(+8.23%) |
Oct 13, 2009 | 7.840 | 7.911 | 7.545 | 7.706 | 179,516 | -0.19(-2.38%) |
Oct 12, 2009 | 8.196 | 8.536 | 7.840 | 7.893 | 77,729 | -0.54(-6.46%) |
Oct 09, 2009 | 8.036 | 8.456 | 7.991 | 8.438 | 100,535 | +0.42(+5.23%) |
Oct 08, 2009 | 8.161 | 8.428 | 8.009 | 8.018 | 114,753 | -0.04(-0.55%) |
Oct 07, 2009 | 7.822 | 8.107 | 7.688 | 8.063 | 98,419 | +0.18(+2.27%) |
Oct 06, 2009 | 7.848 | 8.098 | 7.688 | 7.884 | 91,582 | +0.11(+1.38%) |
Oct 05, 2009 | 7.500 | 7.884 | 7.438 | 7.777 | 145,249 | +0.35(+4.69%) |
Oct 02, 2009 | 7.616 | 7.697 | 7.411 | 7.429 | 128,343 | -0.26(-3.37%) |
Oct 01, 2009 | 8.223 | 8.277 | 7.652 | 7.688 | 159,362 | -0.62(-7.42%) |
Sep 30, 2009 | 8.438 | 8.527 | 8.000 | 8.304 | 198,091 | -0.11(-1.27%) |
Sep 29, 2009 | 9.366 | 9.375 | 8.348 | 8.411 | 172,196 | -0.99(-10.54%) |
Sep 28, 2009 | 8.732 | 9.420 | 8.634 | 9.402 | 149,883 | +0.71(+8.11%) |
Sep 25, 2009 | 8.652 | 8.840 | 8.465 | 8.697 | 191,553 | +0.04(+0.41%) |
Sep 24, 2009 | 8.857 | 9.116 | 8.616 | 8.661 | 179,508 | -0.18(-2.02%) |
Sep 23, 2009 | 9.054 | 9.125 | 8.777 | 8.840 | 244,941 | -0.17(-1.88%) |
Sep 22, 2009 | 8.848 | 9.331 | 8.840 | 9.009 | 361,638 | +0.23(+2.64%) |
Sep 21, 2009 | 9.054 | 9.277 | 8.581 | 8.777 | 294,342 | -0.41(-4.47%) |
Sep 18, 2009 | 9.170 | 9.484 | 9.081 | 9.188 | 366,741 | +0.06(+0.68%) |
Sep 17, 2009 | 8.893 | 9.143 | 8.804 | 9.125 | 109,075 | +0.28(+3.12%) |
Sep 16, 2009 | 8.741 | 9.081 | 8.741 | 8.849 | 231,590 | +0.17(+1.96%) |
Sep 15, 2009 | 8.482 | 8.706 | 8.433 | 8.679 | 114,150 | +0.17(+1.99%) |
Sep 14, 2009 | 8.197 | 8.670 | 8.051 | 8.509 | 88,627 | +0.28(+3.36%) |
Sep 11, 2009 | 8.215 | 8.465 | 8.098 | 8.232 | 119,129 | +0.05(+0.66%) |
Sep 10, 2009 | 8.107 | 8.357 | 7.991 | 8.179 | 185,473 | +0.09(+1.10%) |
Sep 09, 2009 | 7.938 | 8.304 | 7.598 | 8.090 | 128,180 | +0.13(+1.57%) |
Sep 08, 2009 | 8.188 | 8.357 | 7.920 | 7.965 | 150,702 | -0.13(-1.55%) |
Sep 04, 2009 | 7.697 | 8.197 | 7.590 | 8.090 | 178,273 | +0.37(+4.74%) |
Sep 03, 2009 | 7.536 | 7.857 | 7.366 | 7.723 | 143,369 | +0.26(+3.47%) |
Sep 02, 2009 | 7.518 | 7.750 | 7.367 | 7.465 | 117,490 | -0.09(-1.18%) |