Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.028 | 8.072 | 7.939 | 8.028 | 155,623 | -0.01(-0.11%) |
Nov 27, 2009 | 8.028 | 8.090 | 7.921 | 8.037 | 58,692 | -0.16(-1.95%) |
Nov 25, 2009 | 8.214 | 8.214 | 8.059 | 8.196 | 123,741 | +0.01(+0.11%) |
Nov 24, 2009 | 8.090 | 8.196 | 7.974 | 8.187 | 132,062 | +0.04(+0.54%) |
Nov 23, 2009 | 8.072 | 8.179 | 8.054 | 8.143 | 151,073 | +0.04(+0.44%) |
Nov 20, 2009 | 7.930 | 8.116 | 7.797 | 8.108 | 162,205 | +0.14(+1.78%) |
Nov 19, 2009 | 8.072 | 8.072 | 7.637 | 7.966 | 294,099 | -0.20(-2.39%) |
Nov 18, 2009 | 8.276 | 8.303 | 8.116 | 8.161 | 279,411 | -0.12(-1.50%) |
Nov 17, 2009 | 8.223 | 8.338 | 8.205 | 8.285 | 54,412 | -0.05(-0.64%) |
Nov 16, 2009 | 8.329 | 8.383 | 8.161 | 8.338 | 191,181 | +0.01(+0.11%) |
Nov 13, 2009 | 8.374 | 8.489 | 8.161 | 8.329 | 150,754 | -0.31(-3.59%) |
Nov 12, 2009 | 8.436 | 8.684 | 8.436 | 8.640 | 185,613 | -0.01(-0.10%) |
Nov 11, 2009 | 8.569 | 8.658 | 8.453 | 8.649 | 353,228 | +0.03(+0.31%) |
Nov 10, 2009 | 8.649 | 8.702 | 8.587 | 8.622 | 165,701 | -0.04(-0.41%) |
Nov 09, 2009 | 8.870 | 8.870 | 8.533 | 8.658 | 145,125 | -0.12(-1.41%) |
Nov 06, 2009 | 8.223 | 8.799 | 8.223 | 8.782 | 231,800 | -0.09(-1.00%) |
Nov 05, 2009 | 8.826 | 8.897 | 8.791 | 8.870 | 153,191 | +0.10(+1.11%) |
Nov 04, 2009 | 8.737 | 8.959 | 8.702 | 8.773 | 390,745 | +0.21(+2.49%) |
Nov 03, 2009 | 8.480 | 8.595 | 8.400 | 8.560 | 114,322 | -0.08(-0.92%) |
Nov 02, 2009 | 8.507 | 8.693 | 8.356 | 8.640 | 171,326 | +0.04(+0.41%) |
Oct 30, 2009 | 8.471 | 8.640 | 8.090 | 8.604 | 69,753 | +0.06(+0.73%) |
Oct 29, 2009 | 8.374 | 8.587 | 8.143 | 8.542 | 402,778 | +0.13(+1.58%) |
Oct 28, 2009 | 8.507 | 8.507 | 8.347 | 8.409 | 336,521 | -0.12(-1.46%) |
Oct 27, 2009 | 8.507 | 8.604 | 8.427 | 8.533 | 307,870 | +0.02(+0.21%) |
Oct 26, 2009 | 8.560 | 8.587 | 8.170 | 8.516 | 356,419 | -0.06(-0.72%) |
Oct 23, 2009 | 8.595 | 8.604 | 8.578 | 8.578 | 450,797 | -0.05(-0.62%) |
Oct 22, 2009 | 8.604 | 8.649 | 8.560 | 8.631 | 173,827 | +0.03(+0.31%) |
Oct 21, 2009 | 8.604 | 8.625 | 8.587 | 8.604 | 150,919 | -0.04(-0.51%) |
Oct 20, 2009 | 8.626 | 8.649 | 8.622 | 8.649 | 131,360 | +0.02(+0.21%) |
Oct 19, 2009 | 8.622 | 8.649 | 8.604 | 8.631 | 244,781 | -0.03(-0.31%) |
Oct 16, 2009 | 8.409 | 8.675 | 8.409 | 8.658 | 305,696 | -0.01(-0.10%) |
Oct 15, 2009 | 8.693 | 8.711 | 8.604 | 8.666 | 325,400 | -0.01(-0.10%) |
Oct 14, 2009 | 8.480 | 8.693 | 8.391 | 8.675 | 738,919 | +0.03(+0.31%) |
Oct 13, 2009 | 8.649 | 8.675 | 8.595 | 8.649 | 362,749 | +0.00(+0.00%) |
Oct 12, 2009 | 8.622 | 8.817 | 8.613 | 8.649 | 259,335 | +0.00(+0.00%) |
Oct 09, 2009 | 8.649 | 8.728 | 8.516 | 8.649 | 324,594 | -0.03(-0.31%) |
Oct 08, 2009 | 8.604 | 8.737 | 8.516 | 8.675 | 746,567 | +0.03(+0.31%) |
Oct 07, 2009 | 8.587 | 8.741 | 8.028 | 8.649 | 432,195 | -0.04(-0.51%) |
Oct 06, 2009 | 8.893 | 8.915 | 8.649 | 8.693 | 394,043 | -0.17(-1.90%) |
Oct 05, 2009 | 8.791 | 8.897 | 8.542 | 8.862 | 279,348 | +0.00(+0.00%) |
Oct 02, 2009 | 8.844 | 8.879 | 8.737 | 8.862 | 364,356 | -0.01(-0.10%) |
Oct 01, 2009 | 8.835 | 8.932 | 8.693 | 8.870 | 603,481 | -0.06(-0.70%) |
Sep 30, 2009 | 9.030 | 9.039 | 8.870 | 8.932 | 433,198 | -0.02(-0.18%) |
Sep 29, 2009 | 9.305 | 9.314 | 8.897 | 8.948 | 764,153 | +0.08(+0.88%) |
Sep 28, 2009 | 9.074 | 9.358 | 8.782 | 8.870 | 1,863,754 | -0.08(-0.90%) |