Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.759 | 8.802 | 8.660 | 8.735 | 239,587 | +0.00(+0.03%) |
Nov 27, 2009 | 8.690 | 8.740 | 8.629 | 8.733 | 193,315 | -0.18(-1.98%) |
Nov 25, 2009 | 8.706 | 8.928 | 8.706 | 8.909 | 274,013 | +0.17(+1.98%) |
Nov 24, 2009 | 8.782 | 8.782 | 8.633 | 8.736 | 150,422 | -0.01(-0.13%) |
Nov 23, 2009 | 8.702 | 8.855 | 8.698 | 8.748 | 228,177 | +0.13(+1.56%) |
Nov 20, 2009 | 8.598 | 8.702 | 8.556 | 8.614 | 96,392 | +0.02(+0.22%) |
Nov 19, 2009 | 8.648 | 8.656 | 8.499 | 8.595 | 214,610 | -0.20(-2.31%) |
Nov 18, 2009 | 8.905 | 8.909 | 8.644 | 8.798 | 219,204 | -0.06(-0.69%) |
Nov 17, 2009 | 8.936 | 8.936 | 8.805 | 8.859 | 179,792 | -0.10(-1.07%) |
Nov 16, 2009 | 8.863 | 8.990 | 8.859 | 8.955 | 236,567 | +0.17(+1.92%) |
Nov 13, 2009 | 8.729 | 8.832 | 8.687 | 8.786 | 192,848 | +0.14(+1.60%) |
Nov 12, 2009 | 8.763 | 8.763 | 8.552 | 8.648 | 242,377 | -0.18(-2.00%) |
Nov 11, 2009 | 8.725 | 8.913 | 8.652 | 8.825 | 1,303,799 | +0.23(+2.63%) |
Nov 10, 2009 | 8.533 | 8.606 | 8.449 | 8.598 | 241,642 | -0.03(-0.36%) |
Nov 09, 2009 | 8.664 | 8.702 | 8.533 | 8.629 | 510,352 | +0.25(+2.97%) |
Nov 06, 2009 | 8.169 | 8.387 | 8.150 | 8.380 | 361,658 | +0.14(+1.68%) |
Nov 05, 2009 | 8.150 | 8.246 | 8.081 | 8.242 | 228,959 | +0.31(+3.92%) |
Nov 04, 2009 | 7.943 | 8.050 | 7.916 | 7.931 | 330,603 | +0.20(+2.53%) |
Nov 03, 2009 | 7.697 | 7.739 | 7.617 | 7.735 | 361,272 | -0.13(-1.71%) |
Nov 02, 2009 | 7.824 | 8.088 | 7.739 | 7.870 | 485,424 | -0.02(-0.19%) |
Oct 30, 2009 | 8.054 | 8.054 | 7.839 | 7.885 | 776,898 | -0.31(-3.79%) |
Oct 29, 2009 | 7.728 | 8.238 | 7.728 | 8.196 | 296,638 | +0.28(+3.49%) |
Oct 28, 2009 | 7.908 | 7.962 | 7.889 | 7.920 | 821,530 | -0.06(-0.77%) |
Oct 27, 2009 | 8.188 | 8.188 | 7.958 | 7.981 | 571,147 | -0.30(-3.61%) |
Oct 26, 2009 | 8.315 | 8.437 | 8.219 | 8.280 | 322,645 | -0.12(-1.42%) |
Oct 23, 2009 | 8.453 | 8.464 | 8.376 | 8.399 | 526,831 | -0.16(-1.88%) |
Oct 22, 2009 | 8.426 | 8.629 | 8.303 | 8.560 | 363,160 | +0.04(+0.50%) |
Oct 21, 2009 | 8.583 | 8.629 | 8.518 | 8.518 | 254,979 | -0.12(-1.42%) |
Oct 20, 2009 | 8.514 | 8.644 | 8.514 | 8.641 | 479,338 | -0.15(-1.70%) |
Oct 19, 2009 | 8.633 | 8.794 | 8.625 | 8.790 | 328,173 | +0.17(+1.96%) |
Oct 16, 2009 | 8.587 | 8.664 | 8.556 | 8.621 | 336,337 | -0.01(-0.09%) |
Oct 15, 2009 | 8.851 | 8.851 | 8.564 | 8.629 | 482,118 | -0.00(-0.04%) |
Oct 14, 2009 | 8.625 | 8.679 | 8.598 | 8.633 | 411,362 | +0.17(+2.04%) |
Oct 13, 2009 | 8.541 | 8.541 | 8.391 | 8.460 | 189,064 | +0.03(+0.32%) |
Oct 12, 2009 | 8.464 | 8.487 | 8.387 | 8.433 | 352,759 | +0.16(+1.95%) |
Oct 09, 2009 | 8.230 | 8.330 | 8.196 | 8.272 | 222,847 | -0.06(-0.69%) |
Oct 08, 2009 | 8.341 | 8.361 | 8.307 | 8.330 | 579,218 | +0.10(+1.26%) |
Oct 07, 2009 | 8.169 | 8.242 | 8.054 | 8.226 | 488,183 | +0.02(+0.19%) |
Oct 06, 2009 | 8.207 | 8.272 | 8.127 | 8.211 | 708,678 | +0.12(+1.47%) |
Oct 05, 2009 | 7.996 | 8.119 | 7.996 | 8.092 | 275,069 | +0.10(+1.25%) |
Oct 02, 2009 | 7.904 | 8.031 | 7.904 | 7.992 | 273,356 | -0.06(-0.76%) |
Oct 01, 2009 | 8.253 | 8.284 | 8.023 | 8.054 | 648,910 | -0.08(-1.04%) |
Sep 30, 2009 | 8.192 | 8.246 | 8.081 | 8.138 | 261,821 | +0.04(+0.47%) |
Sep 29, 2009 | 8.161 | 8.203 | 8.046 | 8.100 | 409,091 | -0.02(-0.26%) |
Sep 28, 2009 | 8.058 | 8.214 | 8.058 | 8.121 | 527,363 | +0.11(+1.32%) |
Sep 25, 2009 | 7.962 | 8.249 | 7.900 | 8.015 | 395,159 | +0.07(+0.87%) |
Sep 24, 2009 | 8.119 | 8.215 | 7.916 | 7.946 | 238,520 | -0.14(-1.75%) |
Sep 23, 2009 | 8.234 | 8.238 | 8.088 | 8.088 | 403,680 | -0.16(-1.95%) |
Sep 22, 2009 | 8.177 | 8.288 | 8.157 | 8.249 | 383,251 | +0.14(+1.70%) |
Sep 21, 2009 | 8.107 | 8.130 | 7.950 | 8.111 | 348,264 | -0.05(-0.56%) |
Sep 18, 2009 | 8.226 | 8.238 | 8.153 | 8.157 | 196,918 | +0.01(+0.14%) |
Sep 17, 2009 | 8.226 | 8.276 | 8.054 | 8.146 | 401,020 | +0.03(+0.33%) |
Sep 16, 2009 | 8.038 | 8.257 | 8.000 | 8.119 | 464,825 | +0.15(+1.93%) |
Sep 15, 2009 | 7.954 | 8.004 | 7.866 | 7.966 | 264,991 | +0.15(+1.91%) |
Sep 14, 2009 | 7.678 | 7.939 | 7.666 | 7.816 | 427,536 | -0.02(-0.29%) |
Sep 11, 2009 | 7.824 | 7.877 | 7.758 | 7.839 | 261,005 | -0.04(-0.54%) |
Sep 10, 2009 | 7.862 | 7.881 | 7.732 | 7.881 | 252,332 | +0.06(+0.78%) |
Sep 09, 2009 | 7.843 | 7.851 | 7.732 | 7.820 | 381,895 | +0.02(+0.30%) |
Sep 08, 2009 | 7.705 | 7.870 | 7.705 | 7.797 | 330,100 | +0.19(+2.52%) |
Sep 04, 2009 | 7.432 | 7.613 | 7.402 | 7.605 | 244,609 | +0.23(+3.17%) |
Sep 03, 2009 | 7.298 | 7.406 | 7.218 | 7.371 | 140,712 | +0.15(+2.02%) |
Sep 02, 2009 | 7.179 | 7.294 | 7.179 | 7.225 | 143,019 | -0.03(-0.48%) |