Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.507 | 8.562 | 8.433 | 8.471 | 1,085,100 | -0.05(-0.53%) |
Nov 27, 2009 | 8.359 | 8.562 | 8.346 | 8.517 | 812,809 | +0.04(+0.45%) |
Nov 25, 2009 | 8.368 | 8.530 | 8.364 | 8.478 | 1,321,552 | +0.09(+1.10%) |
Nov 24, 2009 | 8.386 | 8.410 | 8.242 | 8.386 | 1,692,845 | +0.02(+0.18%) |
Nov 23, 2009 | 8.517 | 8.517 | 8.343 | 8.371 | 1,846,613 | -0.00(-0.02%) |
Nov 20, 2009 | 8.348 | 8.376 | 8.274 | 8.373 | 1,910,005 | +0.01(+0.08%) |
Nov 19, 2009 | 8.369 | 8.384 | 8.287 | 8.366 | 1,489,596 | -0.02(-0.20%) |
Nov 18, 2009 | 8.443 | 8.451 | 8.333 | 8.383 | 1,321,952 | -0.03(-0.32%) |
Nov 17, 2009 | 8.433 | 8.433 | 8.349 | 8.410 | 1,843,340 | -0.00(-0.02%) |
Nov 16, 2009 | 8.433 | 8.520 | 8.394 | 8.411 | 2,441,087 | +0.07(+0.88%) |
Nov 13, 2009 | 8.321 | 8.374 | 8.287 | 8.338 | 1,785,402 | +0.08(+0.91%) |
Nov 12, 2009 | 8.230 | 8.276 | 8.153 | 8.262 | 1,626,688 | -0.00(-0.04%) |
Nov 11, 2009 | 8.331 | 8.369 | 8.229 | 8.266 | 1,941,381 | -0.03(-0.40%) |
Nov 10, 2009 | 8.304 | 8.328 | 8.242 | 8.299 | 1,821,419 | -0.01(-0.08%) |
Nov 09, 2009 | 8.227 | 8.354 | 8.205 | 8.306 | 2,333,137 | +0.11(+1.35%) |
Nov 06, 2009 | 8.120 | 8.217 | 8.120 | 8.195 | 1,144,226 | +0.08(+0.93%) |
Nov 05, 2009 | 8.204 | 8.261 | 8.036 | 8.120 | 2,073,659 | +0.04(+0.54%) |
Nov 04, 2009 | 8.152 | 8.190 | 8.070 | 8.076 | 2,296,815 | +0.03(+0.42%) |
Nov 03, 2009 | 7.952 | 8.075 | 7.936 | 8.043 | 2,172,989 | +0.08(+0.95%) |
Nov 02, 2009 | 8.013 | 8.111 | 7.880 | 7.968 | 2,606,807 | -0.04(-0.50%) |
Oct 30, 2009 | 8.113 | 8.170 | 7.891 | 8.008 | 2,934,855 | -0.28(-3.39%) |
Oct 29, 2009 | 8.152 | 8.317 | 8.132 | 8.289 | 2,697,758 | +0.18(+2.19%) |
Oct 28, 2009 | 8.254 | 8.319 | 8.076 | 8.112 | 2,546,140 | -0.22(-2.59%) |
Oct 27, 2009 | 8.297 | 8.345 | 8.182 | 8.328 | 2,246,821 | +0.02(+0.18%) |
Oct 26, 2009 | 8.456 | 8.510 | 8.267 | 8.312 | 2,534,110 | -0.10(-1.23%) |
Oct 23, 2009 | 8.483 | 8.487 | 8.391 | 8.416 | 2,482,002 | -0.06(-0.75%) |
Oct 22, 2009 | 8.329 | 8.498 | 8.304 | 8.480 | 2,662,977 | +0.13(+1.60%) |
Oct 21, 2009 | 8.274 | 8.458 | 8.274 | 8.346 | 2,625,801 | +0.07(+0.79%) |
Oct 20, 2009 | 8.264 | 8.326 | 8.254 | 8.281 | 1,942,641 | +0.03(+0.34%) |
Oct 19, 2009 | 8.132 | 8.312 | 8.127 | 8.252 | 2,643,236 | +0.13(+1.65%) |
Oct 16, 2009 | 8.122 | 8.199 | 8.070 | 8.118 | 2,415,678 | +0.01(+0.08%) |
Oct 15, 2009 | 8.096 | 8.170 | 8.095 | 8.112 | 1,909,867 | -0.04(-0.51%) |
Oct 14, 2009 | 8.185 | 8.212 | 8.086 | 8.153 | 2,270,110 | +0.01(+0.12%) |
Oct 13, 2009 | 8.137 | 8.167 | 8.056 | 8.143 | 1,361,320 | +0.02(+0.23%) |
Oct 12, 2009 | 8.150 | 8.160 | 8.073 | 8.125 | 1,290,893 | +0.05(+0.58%) |
Oct 09, 2009 | 8.041 | 8.095 | 8.003 | 8.078 | 1,138,880 | +0.05(+0.67%) |
Oct 08, 2009 | 8.036 | 8.036 | 7.981 | 8.024 | 1,818,899 | +0.04(+0.52%) |
Oct 07, 2009 | 7.957 | 8.018 | 7.957 | 7.983 | 1,715,787 | -0.02(-0.21%) |
Oct 06, 2009 | 7.901 | 8.016 | 7.874 | 7.999 | 3,244,089 | +0.16(+2.03%) |
Oct 05, 2009 | 7.786 | 7.886 | 7.742 | 7.840 | 1,945,305 | +0.10(+1.23%) |
Oct 02, 2009 | 7.609 | 7.768 | 7.609 | 7.745 | 2,681,033 | +0.09(+1.11%) |
Oct 01, 2009 | 7.772 | 7.772 | 7.659 | 7.659 | 3,495,026 | -0.09(-1.17%) |
Sep 30, 2009 | 7.936 | 7.936 | 7.740 | 7.750 | 4,072,972 | -0.13(-1.68%) |
Sep 29, 2009 | 7.956 | 7.959 | 7.869 | 7.882 | 2,358,026 | -0.05(-0.57%) |
Sep 28, 2009 | 7.936 | 7.969 | 7.877 | 7.927 | 1,641,716 | +0.02(+0.28%) |
Sep 25, 2009 | 7.919 | 7.971 | 7.899 | 7.906 | 1,925,092 | -0.01(-0.17%) |
Sep 24, 2009 | 8.036 | 8.036 | 7.845 | 7.919 | 2,462,309 | -0.08(-1.03%) |
Sep 23, 2009 | 8.095 | 8.113 | 8.001 | 8.001 | 2,537,765 | -0.09(-1.08%) |
Sep 22, 2009 | 8.038 | 8.142 | 8.033 | 8.088 | 2,414,644 | -0.04(-0.47%) |
Sep 21, 2009 | 7.974 | 8.138 | 7.924 | 8.127 | 4,807,978 | +0.11(+1.40%) |
Sep 18, 2009 | 7.983 | 8.014 | 7.790 | 8.014 | 8,015,524 | +0.03(+0.40%) |
Sep 17, 2009 | 8.058 | 8.070 | 7.983 | 7.983 | 2,882,024 | +0.01(+0.17%) |
Sep 16, 2009 | 8.008 | 8.070 | 7.932 | 7.969 | 2,872,820 | -0.01(-0.15%) |
Sep 15, 2009 | 7.976 | 7.994 | 7.904 | 7.981 | 2,459,961 | +0.01(+0.06%) |
Sep 14, 2009 | 7.936 | 7.986 | 7.912 | 7.976 | 2,427,480 | -0.00(-0.02%) |
Sep 11, 2009 | 7.926 | 7.986 | 7.879 | 7.978 | 3,566,242 | +0.08(+1.04%) |
Sep 10, 2009 | 7.835 | 7.909 | 7.785 | 7.896 | 6,743,517 | +0.08(+1.05%) |
Sep 09, 2009 | 7.777 | 7.819 | 7.773 | 7.814 | 20,147,760 | -0.19(-2.32%) |
Sep 08, 2009 | 8.083 | 8.083 | 7.986 | 7.999 | 2,638,763 | -0.03(-0.38%) |
Sep 04, 2009 | 8.056 | 8.067 | 7.998 | 8.029 | 1,139,143 | -0.00(-0.04%) |
Sep 03, 2009 | 7.917 | 8.061 | 7.917 | 8.033 | 1,316,350 | +0.13(+1.61%) |
Sep 02, 2009 | 7.988 | 8.018 | 7.889 | 7.906 | 1,387,112 | -0.06(-0.76%) |