Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.312 | 8.362 | 8.130 | 8.292 | 515,864 | -0.06(-0.67%) |
Nov 27, 2009 | 8.327 | 8.519 | 8.241 | 8.347 | 150,697 | -0.13(-1.49%) |
Nov 25, 2009 | 8.393 | 8.524 | 8.373 | 8.474 | 296,886 | +0.07(+0.78%) |
Nov 24, 2009 | 8.383 | 8.418 | 8.272 | 8.408 | 324,054 | +0.03(+0.36%) |
Nov 23, 2009 | 8.287 | 8.423 | 8.287 | 8.378 | 367,380 | +0.17(+2.09%) |
Nov 20, 2009 | 8.211 | 8.307 | 8.140 | 8.206 | 340,195 | -0.02(-0.25%) |
Nov 19, 2009 | 8.357 | 8.413 | 8.186 | 8.226 | 512,842 | -0.20(-2.34%) |
Nov 18, 2009 | 8.418 | 8.494 | 8.246 | 8.423 | 653,866 | +0.02(+0.24%) |
Nov 17, 2009 | 8.297 | 8.463 | 8.206 | 8.403 | 520,765 | +0.11(+1.28%) |
Nov 16, 2009 | 8.221 | 8.357 | 8.150 | 8.297 | 684,291 | +0.15(+1.80%) |
Nov 13, 2009 | 8.070 | 8.165 | 8.064 | 8.150 | 816,018 | +0.07(+0.88%) |
Nov 12, 2009 | 8.231 | 8.254 | 8.064 | 8.080 | 624,685 | -0.14(-1.66%) |
Nov 11, 2009 | 8.332 | 8.357 | 8.135 | 8.216 | 596,159 | -0.04(-0.49%) |
Nov 10, 2009 | 8.282 | 8.362 | 8.221 | 8.256 | 545,630 | -0.03(-0.30%) |
Nov 09, 2009 | 8.251 | 8.302 | 8.201 | 8.282 | 407,180 | +0.08(+0.99%) |
Nov 06, 2009 | 8.029 | 8.251 | 8.029 | 8.201 | 435,330 | +0.15(+1.82%) |
Nov 05, 2009 | 7.958 | 8.105 | 7.903 | 8.054 | 785,549 | +0.12(+1.53%) |
Nov 04, 2009 | 7.964 | 8.080 | 7.913 | 7.933 | 719,790 | -0.01(-0.06%) |
Nov 03, 2009 | 7.999 | 8.090 | 7.878 | 7.938 | 1,090,036 | -0.07(-0.82%) |
Nov 02, 2009 | 7.908 | 8.130 | 7.878 | 8.004 | 1,185,712 | +0.08(+1.02%) |
Oct 30, 2009 | 7.822 | 7.958 | 7.807 | 7.923 | 1,225,709 | +0.08(+1.03%) |
Oct 29, 2009 | 7.862 | 7.986 | 7.741 | 7.842 | 1,212,016 | -0.03(-0.32%) |
Oct 28, 2009 | 7.979 | 8.019 | 7.857 | 7.868 | 1,189,326 | -0.14(-1.77%) |
Oct 27, 2009 | 8.140 | 8.183 | 8.004 | 8.009 | 937,899 | -0.07(-0.81%) |
Oct 26, 2009 | 8.327 | 8.327 | 8.054 | 8.075 | 1,193,811 | -0.08(-0.93%) |
Oct 23, 2009 | 8.234 | 8.317 | 8.115 | 8.150 | 1,190,215 | -0.14(-1.65%) |
Oct 22, 2009 | 8.256 | 8.322 | 8.054 | 8.287 | 1,240,922 | +0.10(+1.23%) |
Oct 21, 2009 | 8.443 | 8.453 | 8.115 | 8.186 | 1,995,969 | -0.23(-2.76%) |
Oct 20, 2009 | 8.559 | 9.039 | 8.373 | 8.418 | 2,863,257 | -0.58(-6.40%) |
Oct 19, 2009 | 8.782 | 9.090 | 8.529 | 8.994 | 7,224,980 | -0.93(-9.41%) |
Oct 16, 2009 | 9.716 | 10.24 | 9.670 | 9.928 | 2,195,196 | +0.21(+2.13%) |
Oct 15, 2009 | 9.675 | 9.903 | 9.650 | 9.721 | 756,978 | +0.03(+0.26%) |
Oct 14, 2009 | 9.792 | 9.862 | 9.650 | 9.696 | 875,755 | -0.03(-0.31%) |
Oct 13, 2009 | 9.822 | 9.903 | 9.685 | 9.726 | 512,454 | -0.07(-0.67%) |
Oct 12, 2009 | 9.893 | 9.948 | 9.706 | 9.792 | 354,532 | -0.01(-0.10%) |
Oct 09, 2009 | 9.670 | 9.817 | 9.595 | 9.802 | 1,087,654 | +0.11(+1.09%) |
Oct 08, 2009 | 10.02 | 10.07 | 9.650 | 9.696 | 910,765 | -0.27(-2.74%) |
Oct 07, 2009 | 9.867 | 10.07 | 9.827 | 9.968 | 1,588,910 | +0.15(+1.54%) |
Oct 06, 2009 | 9.620 | 9.908 | 9.433 | 9.817 | 1,236,318 | +0.21(+2.15%) |
Oct 05, 2009 | 9.625 | 9.696 | 9.544 | 9.610 | 643,858 | +0.03(+0.32%) |
Oct 02, 2009 | 9.519 | 9.630 | 9.347 | 9.579 | 478,195 | -0.02(-0.21%) |
Oct 01, 2009 | 9.584 | 9.645 | 9.332 | 9.600 | 605,080 | +0.08(+0.85%) |
Sep 30, 2009 | 9.569 | 9.605 | 9.312 | 9.519 | 407,146 | +0.00(+0.00%) |
Sep 29, 2009 | 9.367 | 9.736 | 9.362 | 9.519 | 576,263 | +0.13(+1.40%) |
Sep 28, 2009 | 9.423 | 9.528 | 9.347 | 9.388 | 383,244 | -0.03(-0.32%) |
Sep 25, 2009 | 9.317 | 9.519 | 9.294 | 9.418 | 251,270 | +0.07(+0.70%) |
Sep 24, 2009 | 9.463 | 9.564 | 9.322 | 9.352 | 362,582 | -0.13(-1.38%) |
Sep 23, 2009 | 9.408 | 9.630 | 9.388 | 9.483 | 341,046 | +0.07(+0.75%) |
Sep 22, 2009 | 9.595 | 9.595 | 9.342 | 9.413 | 370,495 | -0.11(-1.11%) |
Sep 21, 2009 | 9.443 | 9.685 | 9.443 | 9.519 | 431,745 | +0.05(+0.53%) |
Sep 18, 2009 | 9.428 | 9.605 | 9.367 | 9.468 | 558,537 | +0.12(+1.24%) |
Sep 17, 2009 | 9.216 | 9.438 | 9.140 | 9.352 | 265,938 | +0.10(+1.09%) |
Sep 16, 2009 | 9.494 | 9.494 | 9.206 | 9.251 | 526,997 | -0.16(-1.72%) |
Sep 15, 2009 | 9.347 | 9.428 | 9.170 | 9.413 | 362,661 | +0.02(+0.16%) |
Sep 14, 2009 | 9.352 | 9.433 | 9.256 | 9.398 | 327,559 | +0.03(+0.32%) |
Sep 11, 2009 | 9.615 | 9.670 | 9.327 | 9.367 | 379,614 | -0.29(-2.98%) |
Sep 10, 2009 | 9.771 | 9.781 | 9.524 | 9.655 | 333,775 | -0.07(-0.73%) |
Sep 09, 2009 | 9.559 | 9.781 | 9.499 | 9.726 | 367,776 | +0.22(+2.28%) |
Sep 08, 2009 | 9.519 | 9.721 | 9.463 | 9.509 | 582,764 | -0.02(-0.16%) |
Sep 04, 2009 | 9.317 | 9.524 | 9.221 | 9.524 | 517,304 | +0.24(+2.56%) |
Sep 03, 2009 | 9.186 | 9.362 | 9.130 | 9.287 | 446,726 | +0.10(+1.10%) |
Sep 02, 2009 | 9.150 | 9.287 | 9.059 | 9.186 | 704,472 | -0.01(-0.11%) |