Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.053 | 7.136 | 7.032 | 7.115 | 203,577 | +0.08(+1.08%) |
Nov 27, 2009 | 7.088 | 7.164 | 7.039 | 7.039 | 116,037 | -0.25(-3.42%) |
Nov 25, 2009 | 7.385 | 7.385 | 7.267 | 7.288 | 98,619 | +0.03(+0.48%) |
Nov 24, 2009 | 7.267 | 7.323 | 7.101 | 7.253 | 102,625 | -0.04(-0.57%) |
Nov 23, 2009 | 7.350 | 7.589 | 7.226 | 7.295 | 186,506 | +0.04(+0.57%) |
Nov 20, 2009 | 7.219 | 7.295 | 7.101 | 7.253 | 172,738 | -0.01(-0.10%) |
Nov 19, 2009 | 7.392 | 7.530 | 7.226 | 7.260 | 134,171 | -0.24(-3.23%) |
Nov 18, 2009 | 7.502 | 7.585 | 7.336 | 7.502 | 145,617 | +0.03(+0.46%) |
Nov 17, 2009 | 7.544 | 7.618 | 7.468 | 7.468 | 62,662 | -0.12(-1.64%) |
Nov 16, 2009 | 7.295 | 7.668 | 7.295 | 7.592 | 133,116 | +0.35(+4.77%) |
Nov 13, 2009 | 7.157 | 7.309 | 7.067 | 7.247 | 108,102 | +0.02(+0.29%) |
Nov 12, 2009 | 7.509 | 7.592 | 7.164 | 7.226 | 221,342 | -0.31(-4.13%) |
Nov 11, 2009 | 7.696 | 7.786 | 7.350 | 7.537 | 110,738 | -0.08(-1.00%) |
Nov 10, 2009 | 7.655 | 7.731 | 7.606 | 7.613 | 110,955 | -0.11(-1.43%) |
Nov 09, 2009 | 7.738 | 7.758 | 7.606 | 7.724 | 132,900 | +0.09(+1.18%) |
Nov 06, 2009 | 7.682 | 7.765 | 7.578 | 7.634 | 136,499 | -0.08(-0.99%) |
Nov 05, 2009 | 7.399 | 7.903 | 7.392 | 7.710 | 292,305 | +0.37(+4.99%) |
Nov 04, 2009 | 7.440 | 7.703 | 7.198 | 7.343 | 346,359 | +0.03(+0.47%) |
Nov 03, 2009 | 7.191 | 7.392 | 7.143 | 7.309 | 373,436 | +0.07(+0.96%) |
Nov 02, 2009 | 7.371 | 7.482 | 7.005 | 7.240 | 428,584 | -0.01(-0.10%) |
Oct 30, 2009 | 7.572 | 7.655 | 7.039 | 7.247 | 231,283 | -0.38(-4.99%) |
Oct 29, 2009 | 7.675 | 7.869 | 7.468 | 7.627 | 289,137 | +0.07(+0.91%) |
Oct 28, 2009 | 7.903 | 8.089 | 7.433 | 7.558 | 267,445 | -0.34(-4.29%) |
Oct 27, 2009 | 8.719 | 8.816 | 7.862 | 7.897 | 502,087 | -0.77(-8.93%) |
Oct 26, 2009 | 9.037 | 9.266 | 8.650 | 8.671 | 171,460 | -0.35(-3.91%) |
Oct 23, 2009 | 9.155 | 9.252 | 8.989 | 9.024 | 172,120 | -0.46(-4.88%) |
Oct 22, 2009 | 9.369 | 9.625 | 9.349 | 9.487 | 152,250 | +0.15(+1.55%) |
Oct 21, 2009 | 9.473 | 9.909 | 9.279 | 9.342 | 126,717 | -0.19(-2.03%) |
Oct 20, 2009 | 9.452 | 9.625 | 9.452 | 9.535 | 82,865 | -0.41(-4.17%) |
Oct 19, 2009 | 9.971 | 10.06 | 9.563 | 9.950 | 153,982 | +0.07(+0.70%) |
Oct 16, 2009 | 9.950 | 10.25 | 9.563 | 9.881 | 140,637 | -0.21(-2.12%) |
Oct 15, 2009 | 10.28 | 10.28 | 10.05 | 10.10 | 169,310 | -0.29(-2.80%) |
Oct 14, 2009 | 10.41 | 10.41 | 10.01 | 10.39 | 192,798 | +0.15(+1.42%) |
Oct 13, 2009 | 10.21 | 10.30 | 10.03 | 10.24 | 135,510 | +0.03(+0.27%) |
Oct 12, 2009 | 10.21 | 10.33 | 10.14 | 10.21 | 152,556 | +0.01(+0.07%) |
Oct 09, 2009 | 10.12 | 10.30 | 10.07 | 10.21 | 138,596 | +0.14(+1.37%) |
Oct 08, 2009 | 9.466 | 10.11 | 9.466 | 10.07 | 504,719 | +0.65(+6.90%) |
Oct 07, 2009 | 9.203 | 9.432 | 9.203 | 9.418 | 179,385 | +0.21(+2.33%) |
Oct 06, 2009 | 9.093 | 9.300 | 8.975 | 9.203 | 95,994 | +0.20(+2.23%) |
Oct 05, 2009 | 8.927 | 9.100 | 8.844 | 9.003 | 84,254 | +0.21(+2.36%) |
Oct 02, 2009 | 8.954 | 9.044 | 8.782 | 8.795 | 104,266 | -0.12(-1.40%) |
Oct 01, 2009 | 9.950 | 9.950 | 8.892 | 8.920 | 320,139 | -1.13(-11.22%) |
Sep 30, 2009 | 10.22 | 10.22 | 9.632 | 10.05 | 218,626 | -0.14(-1.36%) |
Sep 29, 2009 | 10.06 | 10.30 | 9.888 | 10.19 | 188,639 | +0.17(+1.66%) |
Sep 28, 2009 | 9.909 | 10.05 | 9.833 | 10.02 | 335,407 | +0.12(+1.19%) |
Sep 25, 2009 | 10.06 | 10.30 | 9.826 | 9.902 | 196,800 | -0.30(-2.91%) |
Sep 24, 2009 | 10.23 | 10.44 | 10.08 | 10.20 | 308,448 | +0.03(+0.34%) |
Sep 23, 2009 | 9.798 | 10.33 | 9.681 | 10.16 | 239,428 | +0.38(+3.89%) |
Sep 22, 2009 | 9.764 | 9.853 | 9.681 | 9.784 | 147,918 | +0.10(+1.07%) |
Sep 21, 2009 | 9.660 | 9.826 | 9.598 | 9.681 | 154,895 | -0.11(-1.13%) |
Sep 18, 2009 | 9.632 | 9.812 | 9.466 | 9.791 | 235,907 | +0.19(+2.02%) |
Sep 17, 2009 | 9.321 | 9.687 | 9.231 | 9.598 | 159,073 | +0.42(+4.60%) |
Sep 16, 2009 | 9.024 | 9.362 | 9.003 | 9.176 | 144,390 | +0.11(+1.22%) |
Sep 15, 2009 | 8.941 | 9.127 | 8.941 | 9.065 | 121,127 | +0.12(+1.31%) |
Sep 14, 2009 | 8.872 | 9.141 | 8.816 | 8.948 | 191,209 | +0.03(+0.31%) |
Sep 11, 2009 | 9.107 | 9.210 | 8.885 | 8.920 | 125,491 | -0.19(-2.12%) |
Sep 10, 2009 | 9.044 | 9.190 | 8.989 | 9.114 | 100,685 | +0.07(+0.76%) |
Sep 09, 2009 | 9.010 | 9.217 | 8.885 | 9.044 | 163,346 | +0.06(+0.62%) |
Sep 08, 2009 | 8.816 | 9.155 | 8.782 | 8.989 | 226,123 | +0.34(+3.92%) |
Sep 04, 2009 | 8.692 | 9.113 | 8.464 | 8.650 | 397,394 | +0.29(+3.47%) |
Sep 03, 2009 | 8.588 | 9.335 | 8.007 | 8.360 | 501,325 | +0.43(+5.41%) |
Sep 02, 2009 | 8.415 | 8.512 | 7.903 | 7.931 | 275,033 | -0.48(-5.67%) |