Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.236 | 8.383 | 8.055 | 8.377 | 125,437 | +0.16(+1.99%) |
Nov 27, 2009 | 8.191 | 8.405 | 8.191 | 8.213 | 34,851 | -0.19(-2.22%) |
Nov 25, 2009 | 8.422 | 8.557 | 8.349 | 8.400 | 64,908 | -0.12(-1.46%) |
Nov 24, 2009 | 8.478 | 8.569 | 8.332 | 8.524 | 45,734 | -0.06(-0.72%) |
Nov 23, 2009 | 8.507 | 8.710 | 8.428 | 8.586 | 36,544 | +0.18(+2.15%) |
Nov 20, 2009 | 8.321 | 8.490 | 8.213 | 8.405 | 71,864 | +0.03(+0.34%) |
Nov 19, 2009 | 8.501 | 8.512 | 8.321 | 8.377 | 64,486 | -0.23(-2.62%) |
Nov 18, 2009 | 8.574 | 8.665 | 8.518 | 8.603 | 30,639 | +0.06(+0.66%) |
Nov 17, 2009 | 8.755 | 8.761 | 8.512 | 8.546 | 55,528 | -0.25(-2.82%) |
Nov 16, 2009 | 8.586 | 8.811 | 8.473 | 8.794 | 72,424 | +0.31(+3.66%) |
Nov 13, 2009 | 8.242 | 8.484 | 8.084 | 8.484 | 63,328 | +0.41(+5.03%) |
Nov 12, 2009 | 8.309 | 8.462 | 8.067 | 8.078 | 58,015 | -0.23(-2.72%) |
Nov 11, 2009 | 8.281 | 8.349 | 8.257 | 8.304 | 54,576 | +0.10(+1.17%) |
Nov 10, 2009 | 8.208 | 8.270 | 8.140 | 8.208 | 108,393 | +0.01(+0.07%) |
Nov 09, 2009 | 8.106 | 8.258 | 8.089 | 8.202 | 90,630 | +0.21(+2.68%) |
Nov 06, 2009 | 7.948 | 8.030 | 7.881 | 7.988 | 153,335 | -0.02(-0.28%) |
Nov 05, 2009 | 8.180 | 8.185 | 7.931 | 8.010 | 187,697 | -0.17(-2.14%) |
Nov 04, 2009 | 8.478 | 8.557 | 8.185 | 8.185 | 83,427 | -0.22(-2.62%) |
Nov 03, 2009 | 8.411 | 8.501 | 8.205 | 8.405 | 118,733 | -0.19(-2.17%) |
Nov 02, 2009 | 8.557 | 8.625 | 8.383 | 8.591 | 60,059 | +0.12(+1.40%) |
Oct 30, 2009 | 8.518 | 8.659 | 8.383 | 8.473 | 96,819 | -0.09(-1.05%) |
Oct 29, 2009 | 8.552 | 8.761 | 8.377 | 8.563 | 87,092 | +0.09(+1.07%) |
Oct 28, 2009 | 8.744 | 8.744 | 8.388 | 8.473 | 84,043 | -0.27(-3.03%) |
Oct 27, 2009 | 9.026 | 9.054 | 8.738 | 8.738 | 175,714 | -0.27(-2.94%) |
Oct 26, 2009 | 9.071 | 9.133 | 8.840 | 9.003 | 106,767 | -0.08(-0.93%) |
Oct 23, 2009 | 9.125 | 9.449 | 9.026 | 9.088 | 174,130 | -0.36(-3.82%) |
Oct 22, 2009 | 9.313 | 9.511 | 9.313 | 9.449 | 48,303 | +0.07(+0.78%) |
Oct 21, 2009 | 9.308 | 9.595 | 9.229 | 9.375 | 101,447 | +0.06(+0.61%) |
Oct 20, 2009 | 9.342 | 9.550 | 9.257 | 9.319 | 51,463 | -0.20(-2.13%) |
Oct 19, 2009 | 9.494 | 9.607 | 9.234 | 9.522 | 56,120 | +0.09(+0.96%) |
Oct 16, 2009 | 9.686 | 9.714 | 9.412 | 9.432 | 50,854 | -0.30(-3.13%) |
Oct 15, 2009 | 9.567 | 9.787 | 9.488 | 9.736 | 37,159 | +0.12(+1.29%) |
Oct 14, 2009 | 9.370 | 9.815 | 9.370 | 9.612 | 73,479 | +0.24(+2.59%) |
Oct 13, 2009 | 9.454 | 9.838 | 9.319 | 9.370 | 74,094 | -0.10(-1.07%) |
Oct 12, 2009 | 9.686 | 9.804 | 9.387 | 9.471 | 78,052 | -0.33(-3.39%) |
Oct 09, 2009 | 9.680 | 9.872 | 9.674 | 9.804 | 57,748 | +0.15(+1.52%) |
Oct 08, 2009 | 9.866 | 9.877 | 9.594 | 9.657 | 55,505 | -0.20(-2.00%) |
Oct 07, 2009 | 10.05 | 10.12 | 9.844 | 9.855 | 28,087 | -0.25(-2.51%) |
Oct 06, 2009 | 10.10 | 10.13 | 9.985 | 10.11 | 68,054 | +0.06(+0.62%) |
Oct 05, 2009 | 9.601 | 10.06 | 9.573 | 10.05 | 51,540 | +0.45(+4.70%) |
Oct 02, 2009 | 9.550 | 9.770 | 9.545 | 9.595 | 35,417 | -0.01(-0.06%) |
Oct 01, 2009 | 9.855 | 9.877 | 9.578 | 9.601 | 39,145 | -0.28(-2.85%) |
Sep 30, 2009 | 10.24 | 10.47 | 9.776 | 9.883 | 60,121 | -0.32(-3.15%) |
Sep 29, 2009 | 10.47 | 10.48 | 10.20 | 10.20 | 38,576 | -0.23(-2.16%) |
Sep 28, 2009 | 9.985 | 10.46 | 9.985 | 10.43 | 36,762 | +0.43(+4.35%) |
Sep 25, 2009 | 9.951 | 10.07 | 9.917 | 9.996 | 20,363 | -0.04(-0.39%) |
Sep 24, 2009 | 10.06 | 10.19 | 9.646 | 10.04 | 30,817 | +0.06(+0.57%) |
Sep 23, 2009 | 10.17 | 10.29 | 9.968 | 9.979 | 28,723 | -0.22(-2.16%) |
Sep 22, 2009 | 9.660 | 10.43 | 9.660 | 10.20 | 24,552 | +0.10(+0.95%) |
Sep 21, 2009 | 10.42 | 10.42 | 10.04 | 10.10 | 65,269 | -0.40(-3.81%) |
Sep 18, 2009 | 10.21 | 10.71 | 10.20 | 10.50 | 138,896 | +0.29(+2.87%) |
Sep 17, 2009 | 10.29 | 10.32 | 9.985 | 10.21 | 31,396 | +0.00(+0.00%) |
Sep 16, 2009 | 9.928 | 10.26 | 9.883 | 10.21 | 40,793 | +0.39(+3.96%) |
Sep 15, 2009 | 9.595 | 9.934 | 9.590 | 9.821 | 33,242 | +0.19(+1.99%) |
Sep 14, 2009 | 9.590 | 9.725 | 9.556 | 9.629 | 43,178 | +0.08(+0.89%) |
Sep 11, 2009 | 9.674 | 9.683 | 9.545 | 9.545 | 26,459 | -0.08(-0.88%) |
Sep 10, 2009 | 9.770 | 9.979 | 9.516 | 9.629 | 51,357 | -0.18(-1.84%) |
Sep 09, 2009 | 9.368 | 9.810 | 9.368 | 9.810 | 33,321 | +0.20(+2.11%) |
Sep 08, 2009 | 9.629 | 9.629 | 9.392 | 9.607 | 53,787 | +0.05(+0.47%) |
Sep 04, 2009 | 9.500 | 9.601 | 9.325 | 9.562 | 64,683 | +0.07(+0.71%) |
Sep 03, 2009 | 9.573 | 9.573 | 9.116 | 9.494 | 48,721 | +0.05(+0.54%) |
Sep 02, 2009 | 9.595 | 9.674 | 9.342 | 9.443 | 45,566 | -0.15(-1.59%) |