Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.733 | 8.799 | 8.647 | 8.740 | 170,771 | +0.01(+0.08%) |
Nov 27, 2009 | 8.647 | 8.819 | 8.581 | 8.733 | 112,281 | -0.32(-3.58%) |
Nov 25, 2009 | 9.031 | 9.058 | 8.971 | 9.058 | 26,726 | +0.10(+1.11%) |
Nov 24, 2009 | 8.958 | 8.991 | 8.899 | 8.958 | 50,198 | +0.02(+0.22%) |
Nov 23, 2009 | 8.978 | 9.038 | 8.938 | 8.938 | 98,013 | +0.13(+1.43%) |
Nov 20, 2009 | 8.753 | 8.839 | 8.733 | 8.812 | 65,154 | -0.06(-0.67%) |
Nov 19, 2009 | 8.885 | 8.892 | 8.786 | 8.872 | 101,726 | -0.16(-1.76%) |
Nov 18, 2009 | 9.018 | 9.031 | 8.961 | 9.031 | 98,757 | +0.05(+0.59%) |
Nov 17, 2009 | 8.958 | 8.998 | 8.879 | 8.978 | 436,196 | -0.01(-0.07%) |
Nov 16, 2009 | 8.978 | 9.064 | 8.952 | 8.985 | 50,719 | +0.11(+1.19%) |
Nov 13, 2009 | 8.819 | 8.892 | 8.779 | 8.879 | 49,250 | +0.20(+2.29%) |
Nov 12, 2009 | 8.720 | 8.779 | 8.667 | 8.680 | 71,852 | -0.10(-1.13%) |
Nov 11, 2009 | 8.773 | 8.852 | 8.746 | 8.779 | 309,872 | -0.01(-0.08%) |
Nov 10, 2009 | 8.799 | 8.799 | 8.700 | 8.786 | 59,748 | -0.10(-1.12%) |
Nov 09, 2009 | 8.793 | 8.885 | 8.784 | 8.885 | 195,565 | +0.27(+3.07%) |
Nov 06, 2009 | 8.541 | 8.627 | 8.541 | 8.620 | 53,428 | +0.08(+0.93%) |
Nov 05, 2009 | 8.521 | 8.640 | 8.475 | 8.541 | 70,812 | +0.16(+1.90%) |
Nov 04, 2009 | 8.422 | 8.501 | 8.382 | 8.382 | 199,856 | +0.11(+1.36%) |
Nov 03, 2009 | 8.210 | 8.287 | 8.163 | 8.269 | 440,597 | -0.07(-0.79%) |
Nov 02, 2009 | 8.335 | 8.488 | 8.256 | 8.335 | 203,683 | +0.01(+0.16%) |
Oct 30, 2009 | 8.607 | 8.634 | 8.310 | 8.322 | 152,317 | -0.28(-3.31%) |
Oct 29, 2009 | 8.461 | 8.643 | 8.461 | 8.607 | 404,593 | +0.37(+4.51%) |
Oct 28, 2009 | 8.435 | 8.448 | 8.210 | 8.236 | 124,508 | -0.31(-3.64%) |
Oct 27, 2009 | 8.700 | 8.706 | 8.528 | 8.547 | 298,330 | -0.25(-2.86%) |
Oct 26, 2009 | 9.031 | 9.044 | 8.726 | 8.799 | 496,355 | -0.25(-2.71%) |
Oct 23, 2009 | 9.078 | 9.078 | 9.018 | 9.044 | 125,392 | -0.15(-1.66%) |
Oct 22, 2009 | 9.031 | 9.217 | 8.985 | 9.197 | 114,271 | +0.19(+2.06%) |
Oct 21, 2009 | 9.051 | 9.190 | 9.011 | 9.011 | 366,515 | -0.08(-0.87%) |
Oct 20, 2009 | 9.051 | 9.104 | 9.044 | 9.091 | 231,711 | -0.09(-1.01%) |
Oct 19, 2009 | 9.131 | 9.243 | 9.117 | 9.184 | 100,426 | +0.10(+1.09%) |
Oct 16, 2009 | 9.051 | 9.131 | 9.051 | 9.084 | 140,616 | -0.06(-0.65%) |
Oct 15, 2009 | 9.084 | 9.163 | 9.071 | 9.144 | 110,839 | +0.03(+0.29%) |
Oct 14, 2009 | 9.071 | 9.118 | 8.998 | 9.117 | 204,371 | +0.27(+2.99%) |
Oct 13, 2009 | 8.832 | 8.889 | 8.812 | 8.852 | 163,740 | -0.01(-0.08%) |
Oct 12, 2009 | 8.925 | 8.938 | 8.859 | 8.860 | 163,009 | +0.05(+0.61%) |
Oct 09, 2009 | 8.799 | 8.863 | 8.762 | 8.806 | 207,443 | +0.01(+0.08%) |
Oct 08, 2009 | 8.746 | 8.890 | 8.746 | 8.799 | 288,065 | +0.13(+1.45%) |
Oct 07, 2009 | 8.614 | 8.673 | 8.574 | 8.673 | 451,278 | +0.02(+0.23%) |
Oct 06, 2009 | 8.528 | 8.720 | 8.528 | 8.653 | 1,484,872 | +0.25(+3.00%) |
Oct 05, 2009 | 8.316 | 8.441 | 8.309 | 8.402 | 3,130,135 | +0.13(+1.60%) |
Oct 02, 2009 | 8.243 | 8.329 | 8.130 | 8.269 | 543,529 | -0.09(-1.03%) |
Oct 01, 2009 | 8.481 | 8.514 | 8.329 | 8.355 | 83,238 | -0.25(-2.93%) |
Sep 30, 2009 | 8.587 | 8.634 | 8.475 | 8.607 | 233,791 | +0.09(+1.01%) |
Sep 29, 2009 | 8.534 | 8.548 | 8.494 | 8.521 | 60,732 | -0.02(-0.23%) |
Sep 28, 2009 | 8.488 | 8.600 | 8.468 | 8.541 | 63,763 | +0.09(+1.02%) |
Sep 25, 2009 | 8.441 | 8.528 | 8.422 | 8.455 | 366,304 | -0.03(-0.31%) |
Sep 24, 2009 | 8.653 | 8.709 | 8.441 | 8.481 | 105,728 | -0.09(-1.08%) |
Sep 23, 2009 | 8.693 | 8.773 | 8.574 | 8.574 | 218,069 | -0.07(-0.84%) |
Sep 22, 2009 | 8.660 | 8.700 | 8.594 | 8.647 | 175,116 | +0.04(+0.46%) |
Sep 21, 2009 | 8.547 | 8.634 | 8.236 | 8.607 | 225,931 | -0.09(-1.07%) |
Sep 18, 2009 | 8.634 | 8.726 | 8.561 | 8.700 | 165,655 | +0.03(+0.31%) |
Sep 17, 2009 | 8.673 | 8.726 | 8.594 | 8.673 | 139,392 | -0.02(-0.23%) |
Sep 16, 2009 | 8.667 | 8.740 | 8.630 | 8.693 | 190,751 | +0.15(+1.71%) |
Sep 15, 2009 | 8.508 | 8.581 | 8.435 | 8.547 | 202,053 | +0.05(+0.62%) |
Sep 14, 2009 | 8.369 | 8.501 | 8.368 | 8.494 | 493,833 | +0.03(+0.39%) |
Sep 11, 2009 | 8.547 | 8.547 | 8.415 | 8.461 | 171,982 | -0.01(-0.16%) |
Sep 10, 2009 | 8.382 | 8.494 | 8.335 | 8.475 | 181,211 | +0.09(+1.11%) |
Sep 09, 2009 | 8.322 | 8.435 | 8.276 | 8.382 | 589,640 | +0.12(+1.44%) |
Sep 08, 2009 | 8.236 | 8.282 | 8.196 | 8.263 | 1,622,041 | +0.26(+3.23%) |
Sep 04, 2009 | 7.918 | 8.050 | 7.872 | 8.004 | 1,353,117 | +0.12(+1.51%) |
Sep 03, 2009 | 7.805 | 7.885 | 7.752 | 7.885 | 2,795,427 | +0.25(+3.30%) |
Sep 02, 2009 | 7.626 | 7.686 | 7.626 | 7.633 | 100,730 | -0.12(-1.54%) |