Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.443 | 8.763 | 8.228 | 8.721 | 244,860 | +0.23(+2.70%) |
Nov 27, 2009 | 8.443 | 8.714 | 8.374 | 8.492 | 136,159 | -0.47(-5.26%) |
Nov 25, 2009 | 8.672 | 9.068 | 8.624 | 8.964 | 171,357 | +0.07(+0.78%) |
Nov 24, 2009 | 8.804 | 8.894 | 8.645 | 8.894 | 216,781 | +0.01(+0.16%) |
Nov 23, 2009 | 8.818 | 9.158 | 8.818 | 8.881 | 184,283 | +0.24(+2.81%) |
Nov 20, 2009 | 8.686 | 8.728 | 8.506 | 8.638 | 136,786 | -0.08(-0.95%) |
Nov 19, 2009 | 8.922 | 9.110 | 8.672 | 8.721 | 218,527 | -0.34(-3.75%) |
Nov 18, 2009 | 9.089 | 9.123 | 8.783 | 9.061 | 179,042 | +0.00(+0.00%) |
Nov 17, 2009 | 9.061 | 9.214 | 8.992 | 9.061 | 154,924 | -0.10(-1.06%) |
Nov 16, 2009 | 8.894 | 9.359 | 8.853 | 9.158 | 287,435 | +0.34(+3.86%) |
Nov 13, 2009 | 8.672 | 8.874 | 8.534 | 8.818 | 351,089 | +0.19(+2.25%) |
Nov 12, 2009 | 8.894 | 8.999 | 8.582 | 8.624 | 233,128 | -0.27(-3.04%) |
Nov 11, 2009 | 9.019 | 9.151 | 8.818 | 8.894 | 183,374 | +0.04(+0.47%) |
Nov 10, 2009 | 8.936 | 9.103 | 8.777 | 8.853 | 102,448 | -0.12(-1.31%) |
Nov 09, 2009 | 8.915 | 9.200 | 8.901 | 8.971 | 226,515 | +0.41(+4.78%) |
Nov 06, 2009 | 8.665 | 8.960 | 8.457 | 8.561 | 212,464 | -0.25(-2.83%) |
Nov 05, 2009 | 8.513 | 8.867 | 8.513 | 8.811 | 147,164 | +0.44(+5.22%) |
Nov 04, 2009 | 8.534 | 8.735 | 8.277 | 8.374 | 305,959 | -0.08(-0.90%) |
Nov 03, 2009 | 8.409 | 8.643 | 8.360 | 8.450 | 208,162 | -0.10(-1.22%) |
Nov 02, 2009 | 8.437 | 8.645 | 8.305 | 8.554 | 212,492 | +0.19(+2.24%) |
Oct 30, 2009 | 8.707 | 8.742 | 8.339 | 8.367 | 357,526 | -0.24(-2.74%) |
Oct 29, 2009 | 8.256 | 8.846 | 8.256 | 8.603 | 294,894 | +0.49(+5.98%) |
Oct 28, 2009 | 8.777 | 8.777 | 8.090 | 8.117 | 475,862 | -0.71(-8.02%) |
Oct 27, 2009 | 9.019 | 9.214 | 8.783 | 8.825 | 180,494 | -0.12(-1.40%) |
Oct 26, 2009 | 9.110 | 9.345 | 8.846 | 8.950 | 229,216 | -0.16(-1.75%) |
Oct 23, 2009 | 9.172 | 9.560 | 9.019 | 9.110 | 358,940 | -0.15(-1.65%) |
Oct 22, 2009 | 9.214 | 9.335 | 9.026 | 9.262 | 596,059 | +0.03(+0.38%) |
Oct 21, 2009 | 9.165 | 9.643 | 9.089 | 9.227 | 399,280 | -0.01(-0.15%) |
Oct 20, 2009 | 9.200 | 9.359 | 9.054 | 9.241 | 292,544 | -0.06(-0.60%) |
Oct 19, 2009 | 9.130 | 9.325 | 9.082 | 9.297 | 190,549 | +0.10(+1.13%) |
Oct 16, 2009 | 9.110 | 9.234 | 8.978 | 9.193 | 360,148 | -0.01(-0.15%) |
Oct 15, 2009 | 9.311 | 9.345 | 9.144 | 9.207 | 444,261 | -0.10(-1.12%) |
Oct 14, 2009 | 9.359 | 9.477 | 9.255 | 9.311 | 336,794 | +0.08(+0.90%) |
Oct 13, 2009 | 9.241 | 9.304 | 8.999 | 9.227 | 350,125 | -0.05(-0.52%) |
Oct 12, 2009 | 9.332 | 9.373 | 9.227 | 9.276 | 353,676 | +0.06(+0.60%) |
Oct 09, 2009 | 8.992 | 9.227 | 8.832 | 9.221 | 469,809 | +0.24(+2.63%) |
Oct 08, 2009 | 8.846 | 9.137 | 8.825 | 8.985 | 741,958 | +0.26(+2.94%) |
Oct 07, 2009 | 8.624 | 9.019 | 8.596 | 8.728 | 383,789 | +0.12(+1.45%) |
Oct 06, 2009 | 8.104 | 8.659 | 8.048 | 8.603 | 703,088 | +0.55(+6.80%) |
Oct 05, 2009 | 7.757 | 8.083 | 7.646 | 8.055 | 350,204 | +0.33(+4.31%) |
Oct 02, 2009 | 7.548 | 7.847 | 7.511 | 7.722 | 253,577 | +0.03(+0.36%) |
Oct 01, 2009 | 7.632 | 7.812 | 7.517 | 7.694 | 347,513 | +0.02(+0.27%) |
Sep 30, 2009 | 7.611 | 7.944 | 7.382 | 7.673 | 312,751 | +0.06(+0.82%) |
Sep 29, 2009 | 7.389 | 7.708 | 7.306 | 7.611 | 216,731 | +0.20(+2.72%) |
Sep 28, 2009 | 7.202 | 7.535 | 7.096 | 7.410 | 189,985 | +0.19(+2.59%) |
Sep 25, 2009 | 7.299 | 7.354 | 7.188 | 7.222 | 158,443 | -0.14(-1.89%) |
Sep 24, 2009 | 7.410 | 7.528 | 7.285 | 7.361 | 214,092 | -0.06(-0.75%) |
Sep 23, 2009 | 7.424 | 7.500 | 7.382 | 7.417 | 152,480 | +0.03(+0.47%) |
Sep 22, 2009 | 7.437 | 7.569 | 7.354 | 7.382 | 113,856 | -0.01(-0.09%) |
Sep 21, 2009 | 7.354 | 7.403 | 7.139 | 7.389 | 219,403 | -0.12(-1.57%) |
Sep 18, 2009 | 7.500 | 7.625 | 7.458 | 7.507 | 460,078 | -0.03(-0.46%) |
Sep 17, 2009 | 7.451 | 7.701 | 7.434 | 7.542 | 312,576 | +0.09(+1.21%) |
Sep 16, 2009 | 7.250 | 7.458 | 7.195 | 7.451 | 228,976 | +0.25(+3.47%) |
Sep 15, 2009 | 7.021 | 7.243 | 6.959 | 7.202 | 244,164 | +0.14(+1.96%) |
Sep 14, 2009 | 6.806 | 7.091 | 6.778 | 7.063 | 177,837 | +0.16(+2.31%) |
Sep 11, 2009 | 6.681 | 6.945 | 6.633 | 6.903 | 279,932 | +0.26(+3.86%) |
Sep 10, 2009 | 6.598 | 6.681 | 6.501 | 6.647 | 173,322 | +0.00(+0.00%) |
Sep 09, 2009 | 6.452 | 6.764 | 6.334 | 6.647 | 149,126 | +0.18(+2.79%) |
Sep 08, 2009 | 6.438 | 6.473 | 6.286 | 6.466 | 441,016 | +0.10(+1.53%) |
Sep 04, 2009 | 6.182 | 6.369 | 6.175 | 6.369 | 688,646 | +0.15(+2.34%) |
Sep 03, 2009 | 6.591 | 6.591 | 6.161 | 6.223 | 445,321 | -0.14(-2.18%) |
Sep 02, 2009 | 6.452 | 6.501 | 6.334 | 6.362 | 287,144 | -0.10(-1.61%) |