Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.273 | 8.315 | 8.190 | 8.290 | 636,790 | +0.04(+0.53%) |
Nov 27, 2009 | 8.196 | 8.363 | 8.196 | 8.246 | 375,872 | -0.18(-2.15%) |
Nov 25, 2009 | 8.373 | 8.465 | 8.369 | 8.427 | 935,169 | +0.05(+0.57%) |
Nov 24, 2009 | 8.423 | 8.442 | 8.292 | 8.380 | 880,461 | +0.00(+0.00%) |
Nov 23, 2009 | 8.323 | 8.436 | 8.307 | 8.380 | 621,916 | +0.17(+2.05%) |
Nov 20, 2009 | 8.223 | 8.248 | 8.082 | 8.211 | 1,110,099 | -0.11(-1.28%) |
Nov 19, 2009 | 8.307 | 8.328 | 8.192 | 8.317 | 1,002,782 | -0.04(-0.50%) |
Nov 18, 2009 | 8.340 | 8.396 | 8.282 | 8.359 | 779,934 | -0.00(-0.02%) |
Nov 17, 2009 | 8.492 | 8.494 | 8.323 | 8.361 | 1,180,460 | -0.16(-1.90%) |
Nov 16, 2009 | 8.463 | 8.540 | 8.400 | 8.523 | 903,101 | +0.14(+1.66%) |
Nov 13, 2009 | 8.357 | 8.419 | 8.311 | 8.384 | 894,739 | +0.06(+0.67%) |
Nov 12, 2009 | 8.463 | 8.531 | 8.294 | 8.328 | 355,553 | -0.14(-1.60%) |
Nov 11, 2009 | 8.531 | 8.590 | 8.390 | 8.463 | 459,415 | -0.05(-0.54%) |
Nov 10, 2009 | 8.417 | 8.509 | 8.355 | 8.509 | 1,097,306 | +0.02(+0.29%) |
Nov 09, 2009 | 8.344 | 8.490 | 8.344 | 8.484 | 568,178 | +0.17(+2.08%) |
Nov 06, 2009 | 8.300 | 8.398 | 8.203 | 8.311 | 2,662,990 | -0.02(-0.22%) |
Nov 05, 2009 | 8.128 | 8.330 | 8.105 | 8.330 | 1,361,843 | +0.31(+3.92%) |
Nov 04, 2009 | 8.184 | 8.203 | 7.995 | 8.015 | 1,852,741 | -0.14(-1.71%) |
Nov 03, 2009 | 7.722 | 8.163 | 7.722 | 8.155 | 3,548,353 | +0.45(+5.89%) |
Nov 02, 2009 | 7.703 | 7.845 | 7.589 | 7.701 | 1,446,174 | -0.00(-0.03%) |
Oct 30, 2009 | 7.834 | 7.936 | 7.655 | 7.703 | 1,683,747 | -0.16(-2.09%) |
Oct 29, 2009 | 7.828 | 7.936 | 7.805 | 7.868 | 1,771,206 | +0.08(+1.02%) |
Oct 28, 2009 | 7.928 | 8.015 | 7.747 | 7.789 | 1,487,509 | -0.19(-2.37%) |
Oct 27, 2009 | 8.055 | 8.098 | 7.940 | 7.978 | 1,518,736 | -0.08(-0.98%) |
Oct 26, 2009 | 8.119 | 8.257 | 8.047 | 8.057 | 1,879,475 | -0.06(-0.77%) |
Oct 23, 2009 | 8.128 | 8.153 | 8.045 | 8.119 | 1,243,329 | -0.05(-0.56%) |
Oct 22, 2009 | 7.951 | 8.226 | 7.926 | 8.165 | 966,705 | +0.21(+2.62%) |
Oct 21, 2009 | 7.955 | 8.136 | 7.940 | 7.957 | 1,314,857 | -0.03(-0.36%) |
Oct 20, 2009 | 7.934 | 8.042 | 7.932 | 7.986 | 1,210,875 | -0.11(-1.41%) |
Oct 19, 2009 | 8.115 | 8.151 | 7.974 | 8.101 | 1,306,803 | +0.07(+0.93%) |
Oct 16, 2009 | 8.151 | 8.151 | 7.959 | 8.026 | 1,242,646 | -0.17(-2.03%) |
Oct 15, 2009 | 8.024 | 8.203 | 7.978 | 8.192 | 1,033,788 | +0.11(+1.31%) |
Oct 14, 2009 | 8.097 | 8.101 | 7.940 | 8.086 | 1,028,858 | +0.12(+1.52%) |
Oct 13, 2009 | 7.990 | 7.990 | 7.907 | 7.965 | 1,725,619 | -0.07(-0.88%) |
Oct 12, 2009 | 8.045 | 8.090 | 7.984 | 8.036 | 980,545 | +0.04(+0.47%) |
Oct 09, 2009 | 7.988 | 8.013 | 7.930 | 7.999 | 1,308,321 | +0.04(+0.47%) |
Oct 08, 2009 | 8.032 | 8.082 | 7.922 | 7.961 | 1,476,282 | -0.04(-0.47%) |
Oct 07, 2009 | 8.092 | 8.211 | 7.953 | 7.999 | 1,912,846 | -0.17(-2.04%) |
Oct 06, 2009 | 8.130 | 8.309 | 8.072 | 8.165 | 1,714,143 | +0.07(+0.85%) |
Oct 05, 2009 | 7.728 | 8.105 | 7.728 | 8.097 | 1,311,094 | +0.36(+4.71%) |
Oct 02, 2009 | 7.782 | 7.932 | 7.726 | 7.732 | 1,027,622 | -0.15(-1.85%) |
Oct 01, 2009 | 8.165 | 8.171 | 7.878 | 7.878 | 953,609 | -0.40(-4.80%) |
Sep 30, 2009 | 8.317 | 8.359 | 8.207 | 8.276 | 1,131,441 | -0.04(-0.50%) |
Sep 29, 2009 | 8.390 | 8.471 | 8.286 | 8.317 | 1,364,308 | -0.08(-0.97%) |
Sep 28, 2009 | 8.232 | 8.398 | 8.192 | 8.398 | 685,424 | +0.16(+1.97%) |
Sep 25, 2009 | 8.373 | 8.432 | 8.192 | 8.236 | 969,785 | -0.15(-1.79%) |
Sep 24, 2009 | 8.479 | 8.509 | 8.292 | 8.386 | 1,275,772 | -0.11(-1.25%) |
Sep 23, 2009 | 8.656 | 8.656 | 8.492 | 8.492 | 827,252 | -0.16(-1.83%) |
Sep 22, 2009 | 8.613 | 8.694 | 8.579 | 8.650 | 765,551 | +0.11(+1.29%) |
Sep 21, 2009 | 8.486 | 8.575 | 8.438 | 8.540 | 899,198 | -0.06(-0.70%) |
Sep 18, 2009 | 8.690 | 8.746 | 8.569 | 8.600 | 1,993,708 | -0.08(-0.89%) |
Sep 17, 2009 | 8.525 | 8.735 | 8.494 | 8.677 | 1,632,863 | +0.15(+1.78%) |
Sep 16, 2009 | 8.427 | 8.625 | 8.427 | 8.526 | 1,205,599 | +0.14(+1.67%) |
Sep 15, 2009 | 8.346 | 8.452 | 8.294 | 8.386 | 2,256,371 | +0.08(+1.00%) |
Sep 14, 2009 | 8.334 | 8.561 | 8.282 | 8.303 | 2,586,603 | +0.13(+1.55%) |
Sep 11, 2009 | 8.092 | 8.263 | 8.063 | 8.176 | 1,350,723 | +0.05(+0.67%) |
Sep 10, 2009 | 7.799 | 8.138 | 7.797 | 8.122 | 1,904,715 | +0.28(+3.61%) |
Sep 09, 2009 | 7.689 | 7.851 | 7.580 | 7.839 | 2,806,999 | +0.15(+1.92%) |
Sep 08, 2009 | 7.907 | 7.907 | 7.512 | 7.691 | 3,535,099 | -0.11(-1.41%) |
Sep 04, 2009 | 7.697 | 7.818 | 7.657 | 7.801 | 809,956 | +0.13(+1.68%) |
Sep 03, 2009 | 7.601 | 7.691 | 7.560 | 7.672 | 1,500,023 | +0.13(+1.68%) |
Sep 02, 2009 | 7.757 | 7.816 | 7.520 | 7.545 | 3,585,752 | -0.21(-2.74%) |