Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.380 | 8.380 | 8.050 | 8.200 | 172,499 | -0.15(-1.80%) |
Nov 27, 2009 | 8.050 | 8.470 | 8.050 | 8.350 | 185,032 | -0.02(-0.24%) |
Nov 25, 2009 | 8.240 | 8.395 | 8.130 | 8.370 | 148,196 | +0.17(+2.07%) |
Nov 24, 2009 | 8.250 | 8.300 | 7.980 | 8.200 | 496,217 | -0.05(-0.61%) |
Nov 23, 2009 | 8.460 | 8.500 | 8.190 | 8.250 | 426,117 | -0.11(-1.32%) |
Nov 20, 2009 | 8.420 | 8.440 | 8.260 | 8.360 | 79,180 | -0.09(-1.07%) |
Nov 19, 2009 | 8.750 | 8.750 | 8.370 | 8.450 | 248,795 | -0.33(-3.76%) |
Nov 18, 2009 | 8.810 | 8.900 | 8.680 | 8.780 | 212,823 | -0.07(-0.79%) |
Nov 17, 2009 | 8.950 | 8.990 | 8.770 | 8.850 | 260,786 | -0.06(-0.67%) |
Nov 16, 2009 | 8.900 | 9.000 | 8.840 | 8.910 | 347,216 | +0.04(+0.45%) |
Nov 13, 2009 | 8.910 | 8.940 | 8.810 | 8.870 | 153,274 | +0.00(+0.00%) |
Nov 12, 2009 | 9.190 | 9.230 | 8.860 | 8.870 | 254,597 | -0.32(-3.48%) |
Nov 11, 2009 | 9.150 | 9.280 | 9.120 | 9.190 | 299,543 | +0.05(+0.55%) |
Nov 10, 2009 | 9.120 | 9.280 | 9.100 | 9.140 | 213,743 | -0.11(-1.19%) |
Nov 09, 2009 | 8.850 | 9.310 | 8.850 | 9.250 | 755,158 | +0.42(+4.76%) |
Nov 06, 2009 | 8.800 | 9.000 | 8.430 | 8.830 | 375,799 | -0.07(-0.79%) |
Nov 05, 2009 | 8.380 | 8.930 | 8.260 | 8.900 | 443,382 | +0.53(+6.33%) |
Nov 04, 2009 | 8.280 | 8.595 | 8.280 | 8.370 | 417,464 | +0.13(+1.58%) |
Nov 03, 2009 | 7.840 | 8.390 | 7.740 | 8.240 | 254,187 | +0.27(+3.39%) |
Nov 02, 2009 | 8.450 | 8.680 | 7.810 | 7.970 | 855,523 | -0.41(-4.89%) |
Oct 30, 2009 | 8.510 | 8.780 | 8.300 | 8.380 | 912,252 | -0.13(-1.53%) |
Oct 29, 2009 | 8.460 | 8.610 | 8.420 | 8.510 | 172,938 | +0.07(+0.83%) |
Oct 28, 2009 | 8.510 | 8.610 | 8.310 | 8.440 | 1,489,008 | -0.13(-1.52%) |
Oct 27, 2009 | 8.570 | 8.680 | 8.440 | 8.570 | 267,736 | -0.06(-0.70%) |
Oct 26, 2009 | 8.620 | 8.920 | 8.550 | 8.630 | 717,506 | -0.03(-0.35%) |
Oct 23, 2009 | 8.680 | 8.710 | 8.600 | 8.660 | 709,401 | +0.03(+0.35%) |
Oct 22, 2009 | 8.380 | 8.630 | 8.310 | 8.630 | 375,425 | +0.19(+2.25%) |
Oct 21, 2009 | 8.460 | 8.610 | 8.380 | 8.440 | 463,752 | -0.09(-1.06%) |
Oct 20, 2009 | 8.540 | 8.570 | 8.510 | 8.530 | 198,317 | +0.01(+0.12%) |
Oct 19, 2009 | 8.510 | 8.600 | 8.470 | 8.520 | 189,681 | -0.01(-0.12%) |
Oct 16, 2009 | 8.340 | 8.650 | 8.220 | 8.530 | 509,043 | +0.05(+0.59%) |
Oct 15, 2009 | 8.740 | 8.740 | 8.440 | 8.480 | 381,784 | -0.26(-2.97%) |
Oct 14, 2009 | 8.920 | 9.000 | 8.700 | 8.740 | 158,498 | -0.04(-0.46%) |
Oct 13, 2009 | 8.890 | 8.940 | 8.590 | 8.780 | 256,104 | -0.06(-0.68%) |
Oct 12, 2009 | 8.900 | 9.130 | 8.750 | 8.840 | 467,167 | +0.04(+0.45%) |
Oct 09, 2009 | 8.830 | 9.010 | 8.760 | 8.800 | 416,485 | -0.08(-0.90%) |
Oct 08, 2009 | 8.640 | 8.930 | 8.550 | 8.880 | 567,321 | +0.36(+4.23%) |
Oct 07, 2009 | 8.770 | 8.810 | 8.370 | 8.520 | 320,511 | -0.25(-2.85%) |
Oct 06, 2009 | 8.720 | 8.910 | 8.590 | 8.770 | 513,310 | +0.15(+1.74%) |
Oct 05, 2009 | 8.460 | 8.700 | 8.370 | 8.620 | 442,573 | +0.33(+3.98%) |
Oct 02, 2009 | 8.410 | 8.560 | 7.970 | 8.290 | 798,590 | -0.25(-2.93%) |
Oct 01, 2009 | 8.960 | 9.080 | 8.510 | 8.540 | 513,419 | -0.53(-5.84%) |
Sep 30, 2009 | 9.200 | 9.270 | 9.060 | 9.070 | 434,179 | -0.17(-1.84%) |
Sep 29, 2009 | 9.100 | 9.380 | 9.100 | 9.240 | 404,610 | -0.01(-0.11%) |
Sep 28, 2009 | 9.070 | 9.270 | 9.070 | 9.250 | 574,132 | +0.08(+0.87%) |
Sep 25, 2009 | 9.090 | 9.170 | 8.970 | 9.170 | 695,796 | -0.02(-0.22%) |
Sep 24, 2009 | 9.300 | 9.300 | 9.100 | 9.190 | 709,597 | -0.11(-1.18%) |
Sep 23, 2009 | 9.180 | 9.480 | 9.050 | 9.300 | 865,094 | +0.14(+1.53%) |
Sep 22, 2009 | 9.040 | 9.200 | 8.820 | 9.160 | 901,923 | +0.21(+2.35%) |
Sep 21, 2009 | 9.020 | 9.020 | 8.610 | 8.950 | 1,732,891 | +0.01(+0.11%) |
Sep 18, 2009 | 8.770 | 8.980 | 7.899 | 8.940 | 2,040,981 | +0.13(+1.48%) |
Sep 17, 2009 | 8.960 | 9.020 | 8.710 | 8.810 | 262,461 | -0.12(-1.34%) |
Sep 16, 2009 | 8.920 | 9.040 | 8.810 | 8.930 | 259,898 | +0.12(+1.36%) |
Sep 15, 2009 | 9.150 | 9.170 | 8.500 | 8.810 | 1,089,044 | -0.29(-3.19%) |
Sep 14, 2009 | 8.950 | 9.170 | 8.790 | 9.100 | 183,013 | -0.02(-0.22%) |
Sep 11, 2009 | 8.980 | 9.180 | 8.915 | 9.120 | 127,268 | +0.12(+1.34%) |
Sep 10, 2009 | 8.890 | 9.015 | 8.840 | 8.999 | 60,120 | +0.11(+1.23%) |
Sep 09, 2009 | 8.850 | 9.030 | 8.790 | 8.890 | 257,084 | +0.12(+1.37%) |
Sep 08, 2009 | 8.750 | 8.890 | 8.390 | 8.770 | 210,415 | +0.10(+1.15%) |
Sep 04, 2009 | 8.460 | 8.700 | 8.260 | 8.670 | 127,375 | +0.24(+2.85%) |
Sep 03, 2009 | 8.400 | 8.472 | 8.280 | 8.430 | 58,343 | +0.08(+0.96%) |
Sep 02, 2009 | 8.230 | 8.470 | 8.190 | 8.350 | 117,788 | -0.11(-1.30%) |