Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.040 | 8.240 | 8.010 | 8.230 | 597,331 | +0.15(+1.86%) |
Nov 27, 2009 | 7.880 | 8.140 | 7.880 | 8.080 | 289,967 | -0.04(-0.49%) |
Nov 25, 2009 | 8.150 | 8.220 | 8.100 | 8.120 | 295,357 | -0.02(-0.25%) |
Nov 24, 2009 | 8.210 | 8.210 | 8.020 | 8.140 | 339,383 | -0.05(-0.61%) |
Nov 23, 2009 | 8.080 | 8.230 | 7.980 | 8.190 | 765,243 | +0.26(+3.28%) |
Nov 20, 2009 | 8.020 | 8.150 | 7.830 | 7.930 | 433,476 | -0.13(-1.61%) |
Nov 19, 2009 | 8.150 | 8.280 | 7.920 | 8.060 | 661,572 | -0.20(-2.42%) |
Nov 18, 2009 | 8.410 | 8.590 | 8.060 | 8.260 | 863,451 | -0.11(-1.31%) |
Nov 17, 2009 | 8.100 | 8.380 | 8.050 | 8.370 | 781,367 | +0.33(+4.10%) |
Nov 16, 2009 | 7.990 | 8.060 | 7.910 | 8.040 | 617,321 | +0.24(+3.08%) |
Nov 13, 2009 | 7.780 | 7.850 | 7.660 | 7.800 | 518,631 | +0.06(+0.78%) |
Nov 12, 2009 | 7.770 | 7.790 | 7.560 | 7.740 | 581,345 | -0.02(-0.26%) |
Nov 11, 2009 | 7.600 | 7.830 | 7.510 | 7.760 | 704,451 | +0.29(+3.88%) |
Nov 10, 2009 | 7.680 | 7.680 | 7.400 | 7.470 | 406,672 | -0.19(-2.48%) |
Nov 09, 2009 | 7.570 | 7.660 | 7.410 | 7.660 | 497,670 | +0.20(+2.68%) |
Nov 06, 2009 | 7.410 | 7.570 | 7.370 | 7.460 | 433,336 | +0.02(+0.27%) |
Nov 05, 2009 | 7.330 | 7.500 | 7.280 | 7.440 | 425,671 | +0.21(+2.90%) |
Nov 04, 2009 | 7.510 | 7.570 | 7.220 | 7.230 | 460,040 | -0.22(-2.95%) |
Nov 03, 2009 | 7.180 | 7.470 | 7.120 | 7.450 | 631,521 | +0.23(+3.19%) |
Nov 02, 2009 | 7.510 | 7.570 | 7.150 | 7.220 | 783,556 | -0.21(-2.83%) |
Oct 30, 2009 | 7.600 | 7.600 | 7.410 | 7.430 | 911,603 | -0.19(-2.49%) |
Oct 29, 2009 | 7.650 | 7.730 | 7.550 | 7.620 | 562,753 | +0.01(+0.13%) |
Oct 28, 2009 | 7.800 | 7.900 | 7.600 | 7.610 | 711,828 | -0.18(-2.31%) |
Oct 27, 2009 | 7.860 | 7.990 | 7.790 | 7.790 | 455,563 | +0.00(+0.00%) |
Oct 26, 2009 | 8.040 | 8.050 | 7.750 | 7.790 | 786,089 | -0.27(-3.35%) |
Oct 23, 2009 | 8.310 | 8.450 | 8.020 | 8.060 | 770,124 | -0.35(-4.16%) |
Oct 22, 2009 | 8.190 | 8.420 | 8.140 | 8.410 | 594,252 | +0.25(+3.06%) |
Oct 21, 2009 | 8.300 | 8.380 | 8.130 | 8.160 | 1,291,698 | +0.14(+1.75%) |
Oct 20, 2009 | 8.010 | 8.160 | 8.000 | 8.020 | 536,830 | -0.10(-1.23%) |
Oct 19, 2009 | 8.130 | 8.170 | 8.010 | 8.120 | 373,043 | +0.06(+0.74%) |
Oct 16, 2009 | 8.110 | 8.170 | 8.010 | 8.060 | 425,341 | -0.07(-0.86%) |
Oct 15, 2009 | 8.150 | 8.200 | 8.070 | 8.130 | 468,345 | -0.05(-0.61%) |
Oct 14, 2009 | 8.230 | 8.260 | 8.130 | 8.180 | 433,147 | +0.06(+0.74%) |
Oct 13, 2009 | 8.210 | 8.270 | 8.110 | 8.120 | 466,012 | -0.06(-0.73%) |
Oct 12, 2009 | 8.190 | 8.330 | 8.110 | 8.180 | 556,656 | -0.02(-0.24%) |
Oct 09, 2009 | 8.020 | 8.210 | 8.010 | 8.200 | 331,975 | +0.22(+2.76%) |
Oct 08, 2009 | 8.160 | 8.210 | 7.970 | 7.980 | 721,917 | +0.03(+0.38%) |
Oct 07, 2009 | 7.720 | 8.020 | 7.600 | 7.950 | 669,557 | +0.22(+2.85%) |
Oct 06, 2009 | 7.640 | 7.810 | 7.550 | 7.730 | 496,391 | +0.12(+1.58%) |
Oct 05, 2009 | 7.350 | 7.610 | 7.180 | 7.610 | 604,377 | +0.36(+4.97%) |
Oct 02, 2009 | 7.390 | 7.390 | 7.250 | 7.250 | 509,528 | -0.24(-3.20%) |
Oct 01, 2009 | 7.910 | 7.930 | 7.460 | 7.490 | 604,259 | -0.46(-5.79%) |
Sep 30, 2009 | 8.180 | 8.180 | 7.910 | 7.950 | 367,570 | -0.18(-2.21%) |
Sep 29, 2009 | 8.280 | 8.300 | 8.060 | 8.130 | 364,970 | -0.16(-1.93%) |
Sep 28, 2009 | 8.310 | 8.610 | 8.280 | 8.290 | 524,600 | -0.04(-0.48%) |
Sep 25, 2009 | 8.290 | 8.400 | 8.200 | 8.330 | 335,752 | -0.03(-0.36%) |
Sep 24, 2009 | 8.660 | 8.780 | 8.220 | 8.360 | 841,254 | -0.27(-3.13%) |
Sep 23, 2009 | 8.680 | 8.970 | 8.610 | 8.630 | 732,150 | -0.01(-0.12%) |
Sep 22, 2009 | 8.430 | 9.050 | 8.360 | 8.640 | 1,741,221 | +0.48(+5.88%) |
Sep 21, 2009 | 8.120 | 8.300 | 7.900 | 8.160 | 374,631 | +0.03(+0.37%) |
Sep 18, 2009 | 8.350 | 8.350 | 8.070 | 8.130 | 1,009,357 | -0.16(-1.93%) |
Sep 17, 2009 | 8.680 | 8.740 | 8.230 | 8.290 | 764,575 | -0.36(-4.16%) |
Sep 16, 2009 | 8.250 | 8.750 | 8.200 | 8.650 | 850,773 | +0.47(+5.75%) |
Sep 15, 2009 | 7.250 | 8.220 | 7.250 | 8.180 | 1,934,040 | +0.98(+13.61%) |
Sep 14, 2009 | 7.080 | 7.220 | 7.025 | 7.200 | 587,533 | +0.09(+1.27%) |
Sep 11, 2009 | 7.050 | 7.160 | 7.040 | 7.110 | 285,352 | +0.07(+0.99%) |
Sep 10, 2009 | 7.200 | 7.200 | 7.010 | 7.040 | 371,783 | -0.12(-1.68%) |
Sep 09, 2009 | 7.080 | 7.170 | 7.030 | 7.160 | 306,445 | +0.08(+1.13%) |
Sep 08, 2009 | 7.050 | 7.110 | 7.010 | 7.080 | 368,570 | +0.08(+1.14%) |
Sep 04, 2009 | 7.010 | 7.040 | 6.900 | 7.000 | 422,901 | -0.01(-0.14%) |
Sep 03, 2009 | 6.950 | 7.030 | 6.900 | 7.010 | 307,731 | +0.07(+1.01%) |
Sep 02, 2009 | 6.900 | 7.000 | 6.800 | 6.940 | 263,418 | +0.04(+0.58%) |