Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.378 | 8.390 | 8.158 | 8.385 | 555,348 | +0.02(+0.25%) |
Nov 27, 2009 | 8.337 | 8.464 | 8.337 | 8.364 | 243,314 | -0.13(-1.54%) |
Nov 26, 2009 | 8.521 | 8.567 | 8.492 | 8.494 | 191,234 | +0.00(+0.00%) |
Nov 25, 2009 | 8.521 | 8.567 | 8.492 | 8.494 | 191,234 | -0.02(-0.20%) |
Nov 24, 2009 | 8.506 | 8.552 | 8.458 | 8.511 | 278,911 | -0.01(-0.15%) |
Nov 23, 2009 | 8.533 | 8.613 | 8.466 | 8.524 | 367,548 | +0.09(+1.10%) |
Nov 20, 2009 | 8.402 | 8.501 | 8.281 | 8.431 | 414,771 | -0.02(-0.25%) |
Nov 19, 2009 | 8.551 | 8.587 | 8.426 | 8.452 | 444,071 | -0.15(-1.71%) |
Nov 18, 2009 | 8.660 | 8.698 | 8.578 | 8.599 | 165,960 | -0.03(-0.39%) |
Nov 17, 2009 | 8.657 | 8.672 | 8.582 | 8.633 | 233,424 | -0.03(-0.39%) |
Nov 16, 2009 | 8.604 | 8.696 | 8.488 | 8.667 | 367,216 | +0.13(+1.58%) |
Nov 13, 2009 | 8.580 | 8.580 | 8.457 | 8.532 | 192,025 | +0.00(+0.05%) |
Nov 12, 2009 | 8.719 | 8.724 | 8.528 | 8.528 | 300,432 | -0.21(-2.45%) |
Nov 11, 2009 | 8.841 | 8.841 | 8.634 | 8.742 | 185,040 | -0.04(-0.43%) |
Nov 10, 2009 | 8.771 | 8.819 | 8.705 | 8.780 | 346,418 | +0.00(+0.00%) |
Nov 09, 2009 | 8.778 | 8.804 | 8.732 | 8.780 | 351,385 | +0.09(+1.07%) |
Nov 06, 2009 | 8.603 | 8.767 | 8.557 | 8.688 | 190,816 | +0.03(+0.34%) |
Nov 05, 2009 | 8.475 | 8.692 | 8.424 | 8.658 | 428,012 | +0.24(+2.80%) |
Nov 04, 2009 | 8.597 | 8.597 | 8.399 | 8.423 | 342,793 | -0.14(-1.62%) |
Nov 03, 2009 | 8.458 | 8.562 | 8.351 | 8.562 | 375,756 | +0.07(+0.79%) |
Nov 02, 2009 | 8.487 | 8.552 | 8.405 | 8.494 | 327,830 | +0.03(+0.40%) |
Oct 30, 2009 | 8.514 | 8.598 | 8.412 | 8.461 | 499,189 | -0.13(-1.47%) |
Oct 29, 2009 | 8.664 | 8.676 | 8.529 | 8.587 | 415,548 | -0.01(-0.10%) |
Oct 28, 2009 | 8.636 | 8.728 | 8.595 | 8.595 | 451,910 | -0.01(-0.10%) |
Oct 27, 2009 | 8.642 | 8.705 | 8.594 | 8.604 | 201,210 | +0.01(+0.10%) |
Oct 26, 2009 | 8.701 | 8.772 | 8.569 | 8.595 | 239,678 | -0.07(-0.83%) |
Oct 23, 2009 | 8.778 | 8.821 | 8.628 | 8.667 | 408,201 | -0.13(-1.48%) |
Oct 22, 2009 | 8.746 | 8.812 | 8.698 | 8.797 | 240,880 | +0.04(+0.48%) |
Oct 21, 2009 | 8.702 | 8.915 | 8.702 | 8.755 | 436,992 | +0.01(+0.14%) |
Oct 20, 2009 | 8.846 | 8.846 | 8.706 | 8.742 | 228,090 | -0.12(-1.33%) |
Oct 19, 2009 | 8.817 | 8.875 | 8.720 | 8.860 | 357,268 | +0.05(+0.53%) |
Oct 16, 2009 | 8.807 | 8.848 | 8.739 | 8.814 | 276,553 | -0.03(-0.38%) |
Oct 15, 2009 | 8.807 | 8.896 | 8.794 | 8.848 | 149,830 | +0.00(+0.05%) |
Oct 14, 2009 | 8.892 | 8.933 | 8.749 | 8.843 | 259,080 | +0.05(+0.62%) |
Oct 13, 2009 | 8.842 | 8.900 | 8.733 | 8.789 | 331,151 | -0.04(-0.43%) |
Oct 12, 2009 | 8.851 | 8.909 | 8.812 | 8.827 | 131,609 | -0.05(-0.62%) |
Oct 09, 2009 | 8.753 | 8.913 | 8.753 | 8.881 | 302,977 | +0.10(+1.10%) |
Oct 08, 2009 | 8.855 | 8.855 | 8.739 | 8.785 | 408,529 | -0.02(-0.24%) |
Oct 07, 2009 | 8.733 | 8.818 | 8.733 | 8.806 | 162,680 | +0.02(+0.24%) |
Oct 06, 2009 | 8.739 | 8.785 | 8.615 | 8.785 | 270,696 | +0.06(+0.68%) |
Oct 05, 2009 | 8.694 | 8.726 | 8.614 | 8.726 | 380,731 | +0.08(+0.92%) |
Oct 02, 2009 | 8.675 | 8.718 | 8.641 | 8.646 | 184,990 | -0.07(-0.77%) |
Oct 01, 2009 | 8.795 | 8.822 | 8.713 | 8.713 | 275,633 | -0.10(-1.15%) |
Sep 30, 2009 | 8.877 | 8.981 | 8.756 | 8.814 | 380,778 | -0.06(-0.71%) |
Sep 29, 2009 | 8.904 | 8.921 | 8.735 | 8.877 | 175,069 | -0.04(-0.42%) |
Sep 28, 2009 | 8.886 | 9.060 | 8.857 | 8.915 | 250,417 | +0.04(+0.43%) |
Sep 25, 2009 | 8.831 | 8.974 | 8.831 | 8.877 | 327,878 | -0.01(-0.09%) |
Sep 24, 2009 | 8.890 | 8.927 | 8.823 | 8.885 | 284,371 | +0.06(+0.67%) |
Sep 23, 2009 | 8.851 | 8.967 | 8.815 | 8.827 | 262,874 | +0.02(+0.19%) |
Sep 22, 2009 | 8.957 | 9.003 | 8.749 | 8.810 | 480,623 | -0.13(-1.46%) |
Sep 21, 2009 | 8.988 | 9.090 | 8.928 | 8.940 | 276,948 | -0.09(-1.02%) |
Sep 18, 2009 | 9.149 | 9.224 | 9.021 | 9.033 | 820,426 | -0.08(-0.83%) |
Sep 17, 2009 | 9.077 | 9.237 | 9.055 | 9.108 | 492,541 | +0.04(+0.46%) |
Sep 16, 2009 | 8.972 | 9.083 | 8.926 | 9.066 | 286,375 | +0.10(+1.08%) |
Sep 15, 2009 | 8.962 | 8.987 | 8.718 | 8.970 | 523,509 | +0.05(+0.57%) |
Sep 14, 2009 | 8.709 | 8.943 | 8.709 | 8.919 | 393,243 | +0.17(+1.97%) |
Sep 11, 2009 | 8.834 | 8.834 | 8.645 | 8.747 | 295,171 | -0.05(-0.57%) |
Sep 10, 2009 | 8.775 | 8.879 | 8.643 | 8.797 | 691,602 | +0.04(+0.43%) |
Sep 09, 2009 | 8.602 | 8.827 | 8.602 | 8.759 | 609,596 | +0.13(+1.46%) |
Sep 08, 2009 | 8.616 | 8.662 | 8.459 | 8.633 | 760,913 | +0.00(+0.00%) |
Sep 07, 2009 | 115,170 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.545 | 8.637 | 8.439 | 8.637 | 301,323 | +0.10(+1.18%) |
Sep 03, 2009 | 8.553 | 8.597 | 8.454 | 8.536 | 199,546 | +0.00(+0.00%) |
Sep 02, 2009 | 8.546 | 8.604 | 8.493 | 8.536 | 222,317 | -0.01(-0.10%) |