Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.386 | 8.624 | 8.310 | 8.599 | 3,554,554 | +0.25(+3.00%) |
Nov 27, 2009 | 8.298 | 8.533 | 8.198 | 8.348 | 1,137,809 | -0.26(-2.99%) |
Nov 25, 2009 | 8.624 | 8.743 | 8.542 | 8.605 | 1,255,725 | +0.04(+0.51%) |
Nov 24, 2009 | 8.555 | 8.599 | 8.442 | 8.561 | 2,901,777 | -0.03(-0.29%) |
Nov 23, 2009 | 8.555 | 8.668 | 8.429 | 8.586 | 3,218,637 | +0.18(+2.16%) |
Nov 20, 2009 | 8.386 | 8.429 | 8.323 | 8.404 | 1,420,566 | -0.01(-0.07%) |
Nov 19, 2009 | 8.586 | 8.636 | 8.285 | 8.411 | 3,410,379 | -0.19(-2.19%) |
Nov 18, 2009 | 8.342 | 8.643 | 8.210 | 8.599 | 2,738,052 | +0.31(+3.70%) |
Nov 17, 2009 | 8.448 | 8.586 | 8.285 | 8.292 | 2,073,055 | -0.17(-2.00%) |
Nov 16, 2009 | 8.254 | 8.586 | 8.254 | 8.461 | 2,900,936 | +0.23(+2.82%) |
Nov 13, 2009 | 8.122 | 8.298 | 8.028 | 8.229 | 2,876,864 | +0.22(+2.74%) |
Nov 12, 2009 | 8.104 | 8.166 | 8.010 | 8.010 | 2,866,957 | -0.12(-1.46%) |
Nov 11, 2009 | 8.097 | 8.210 | 7.991 | 8.129 | 3,253,157 | +0.08(+0.93%) |
Nov 10, 2009 | 8.072 | 8.110 | 7.922 | 8.053 | 2,503,420 | -0.05(-0.62%) |
Nov 09, 2009 | 7.759 | 8.122 | 7.721 | 8.104 | 4,190,071 | +0.41(+5.38%) |
Nov 06, 2009 | 7.621 | 7.746 | 7.540 | 7.690 | 2,853,753 | +0.16(+2.08%) |
Nov 05, 2009 | 7.458 | 7.684 | 7.427 | 7.533 | 3,385,697 | +0.12(+1.61%) |
Nov 04, 2009 | 7.527 | 7.709 | 7.264 | 7.414 | 4,334,004 | +0.01(+0.17%) |
Nov 03, 2009 | 7.207 | 7.446 | 7.013 | 7.402 | 5,398,396 | +0.07(+0.94%) |
Nov 02, 2009 | 7.370 | 7.508 | 7.132 | 7.333 | 3,213,773 | -0.06(-0.85%) |
Oct 30, 2009 | 7.452 | 7.496 | 7.207 | 7.395 | 5,057,836 | -0.15(-1.99%) |
Oct 29, 2009 | 7.295 | 7.580 | 7.276 | 7.546 | 4,603,270 | +0.25(+3.44%) |
Oct 28, 2009 | 7.602 | 7.709 | 7.283 | 7.295 | 3,586,769 | -0.36(-4.67%) |
Oct 27, 2009 | 7.859 | 7.947 | 7.624 | 7.652 | 1,948,511 | -0.19(-2.48%) |
Oct 26, 2009 | 7.947 | 8.104 | 7.828 | 7.847 | 1,797,089 | -0.03(-0.32%) |
Oct 23, 2009 | 7.890 | 7.944 | 7.803 | 7.872 | 1,829,944 | -0.16(-2.03%) |
Oct 22, 2009 | 7.803 | 8.047 | 7.684 | 8.035 | 2,381,900 | +0.24(+3.05%) |
Oct 21, 2009 | 7.790 | 8.022 | 7.721 | 7.796 | 3,906,349 | +0.00(+0.00%) |
Oct 20, 2009 | 7.746 | 7.853 | 7.721 | 7.796 | 1,887,894 | -0.22(-2.74%) |
Oct 19, 2009 | 7.890 | 8.028 | 7.809 | 8.016 | 1,084,318 | +0.17(+2.16%) |
Oct 16, 2009 | 8.066 | 8.116 | 7.847 | 7.847 | 1,853,830 | -0.35(-4.28%) |
Oct 15, 2009 | 8.179 | 8.298 | 8.147 | 8.198 | 1,318,489 | -0.12(-1.43%) |
Oct 14, 2009 | 8.166 | 8.323 | 8.097 | 8.317 | 2,779,652 | +0.31(+3.83%) |
Oct 13, 2009 | 8.066 | 8.097 | 7.828 | 8.010 | 2,011,026 | -0.16(-1.92%) |
Oct 12, 2009 | 8.035 | 8.185 | 8.010 | 8.166 | 1,304,836 | +0.09(+1.09%) |
Oct 09, 2009 | 7.941 | 8.110 | 7.865 | 8.079 | 2,410,592 | +0.06(+0.78%) |
Oct 08, 2009 | 7.822 | 8.122 | 7.815 | 8.016 | 1,981,444 | +0.26(+3.40%) |
Oct 07, 2009 | 7.771 | 7.865 | 7.634 | 7.753 | 2,072,991 | -0.01(-0.16%) |
Oct 06, 2009 | 7.916 | 8.010 | 7.565 | 7.765 | 2,477,062 | -0.04(-0.48%) |
Oct 05, 2009 | 7.546 | 7.809 | 7.383 | 7.803 | 2,633,129 | +0.35(+4.71%) |
Oct 02, 2009 | 7.646 | 7.665 | 7.276 | 7.452 | 5,884,487 | +0.06(+0.85%) |
Oct 01, 2009 | 7.684 | 7.759 | 7.370 | 7.389 | 5,286,814 | -0.31(-3.99%) |
Sep 30, 2009 | 7.790 | 7.840 | 7.496 | 7.696 | 4,214,191 | -0.06(-0.73%) |
Sep 29, 2009 | 8.016 | 8.135 | 7.677 | 7.753 | 3,202,738 | -0.02(-0.24%) |
Sep 28, 2009 | 7.734 | 8.022 | 7.690 | 7.771 | 3,486,341 | +0.03(+0.40%) |
Sep 25, 2009 | 7.759 | 7.859 | 7.596 | 7.740 | 3,845,092 | -0.07(-0.88%) |
Sep 24, 2009 | 8.185 | 8.198 | 7.608 | 7.809 | 4,510,150 | -0.29(-3.63%) |
Sep 23, 2009 | 8.574 | 8.580 | 8.053 | 8.104 | 5,012,877 | -0.46(-5.41%) |
Sep 22, 2009 | 8.398 | 8.574 | 8.386 | 8.567 | 5,177,738 | +0.21(+2.55%) |
Sep 21, 2009 | 8.868 | 8.893 | 8.241 | 8.354 | 3,838,786 | -0.34(-3.89%) |
Sep 18, 2009 | 8.617 | 8.793 | 8.379 | 8.693 | 6,684,927 | +0.16(+1.84%) |
Sep 17, 2009 | 8.611 | 9.050 | 8.398 | 8.536 | 4,278,026 | +0.16(+1.95%) |
Sep 16, 2009 | 8.292 | 8.724 | 8.241 | 8.373 | 4,694,801 | +0.13(+1.60%) |
Sep 15, 2009 | 8.160 | 8.404 | 8.072 | 8.241 | 3,687,491 | +0.14(+1.78%) |
Sep 14, 2009 | 7.809 | 8.110 | 7.728 | 8.097 | 3,364,361 | +0.23(+2.87%) |
Sep 11, 2009 | 7.953 | 8.041 | 7.734 | 7.872 | 3,190,069 | -0.10(-1.26%) |
Sep 10, 2009 | 7.765 | 7.984 | 7.671 | 7.972 | 3,073,717 | +0.16(+2.09%) |
Sep 09, 2009 | 7.665 | 7.840 | 7.608 | 7.809 | 3,588,168 | +0.14(+1.88%) |
Sep 08, 2009 | 7.615 | 7.684 | 7.464 | 7.665 | 3,010,830 | +0.19(+2.60%) |
Sep 04, 2009 | 7.333 | 7.496 | 7.245 | 7.471 | 1,926,728 | +0.09(+1.19%) |
Sep 03, 2009 | 7.383 | 7.496 | 7.201 | 7.383 | 3,748,674 | +0.18(+2.43%) |
Sep 02, 2009 | 7.220 | 7.389 | 7.101 | 7.207 | 4,385,446 | -0.10(-1.37%) |