Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.357 | 8.357 | 8.028 | 8.178 | 172,970 | -0.15(-1.80%) |
Nov 27, 2009 | 8.028 | 8.447 | 8.028 | 8.327 | 185,537 | -0.02(-0.24%) |
Nov 25, 2009 | 8.218 | 8.372 | 8.108 | 8.347 | 148,600 | +0.17(+2.07%) |
Nov 24, 2009 | 8.228 | 8.277 | 7.958 | 8.178 | 497,572 | -0.05(-0.61%) |
Nov 23, 2009 | 8.437 | 8.477 | 8.168 | 8.228 | 427,281 | -0.11(-1.32%) |
Nov 20, 2009 | 8.397 | 8.417 | 8.237 | 8.337 | 79,396 | -0.09(-1.07%) |
Nov 19, 2009 | 8.726 | 8.726 | 8.347 | 8.427 | 249,474 | -0.33(-3.76%) |
Nov 18, 2009 | 8.786 | 8.876 | 8.656 | 8.756 | 213,404 | -0.07(-0.79%) |
Nov 17, 2009 | 8.926 | 8.966 | 8.746 | 8.826 | 261,498 | -0.06(-0.67%) |
Nov 16, 2009 | 8.876 | 8.975 | 8.816 | 8.886 | 348,164 | +0.04(+0.45%) |
Nov 13, 2009 | 8.886 | 8.916 | 8.786 | 8.846 | 153,692 | +0.00(+0.00%) |
Nov 12, 2009 | 9.165 | 9.205 | 8.836 | 8.846 | 255,292 | -0.32(-3.48%) |
Nov 11, 2009 | 9.125 | 9.255 | 9.095 | 9.165 | 300,361 | +0.05(+0.55%) |
Nov 10, 2009 | 9.095 | 9.255 | 9.075 | 9.115 | 214,327 | -0.11(-1.19%) |
Nov 09, 2009 | 8.826 | 9.285 | 8.826 | 9.225 | 757,221 | +0.42(+4.76%) |
Nov 06, 2009 | 8.776 | 8.975 | 8.407 | 8.806 | 376,825 | -0.07(-0.79%) |
Nov 05, 2009 | 8.357 | 8.906 | 8.237 | 8.876 | 444,593 | +0.53(+6.33%) |
Nov 04, 2009 | 8.257 | 8.572 | 8.257 | 8.347 | 418,604 | +0.13(+1.58%) |
Nov 03, 2009 | 7.819 | 8.367 | 7.719 | 8.218 | 254,881 | +0.27(+3.39%) |
Nov 02, 2009 | 8.427 | 8.656 | 7.789 | 7.948 | 857,860 | -0.41(-4.89%) |
Oct 30, 2009 | 8.487 | 8.756 | 8.277 | 8.357 | 914,744 | -0.13(-1.53%) |
Oct 29, 2009 | 8.437 | 8.587 | 8.397 | 8.487 | 173,410 | +0.07(+0.83%) |
Oct 28, 2009 | 8.487 | 8.587 | 8.287 | 8.417 | 1,493,076 | -0.13(-1.52%) |
Oct 27, 2009 | 8.547 | 8.656 | 8.417 | 8.547 | 268,467 | -0.06(-0.70%) |
Oct 26, 2009 | 8.597 | 8.896 | 8.527 | 8.606 | 719,466 | -0.03(-0.35%) |
Oct 23, 2009 | 8.656 | 8.686 | 8.577 | 8.636 | 711,339 | +0.03(+0.35%) |
Oct 22, 2009 | 8.357 | 8.606 | 8.287 | 8.606 | 376,450 | +0.19(+2.25%) |
Oct 21, 2009 | 8.437 | 8.587 | 8.357 | 8.417 | 465,019 | -0.09(-1.06%) |
Oct 20, 2009 | 8.517 | 8.547 | 8.487 | 8.507 | 198,858 | +0.01(+0.12%) |
Oct 19, 2009 | 8.487 | 8.577 | 8.447 | 8.497 | 190,199 | -0.01(-0.12%) |
Oct 16, 2009 | 8.317 | 8.626 | 8.198 | 8.507 | 510,433 | +0.05(+0.59%) |
Oct 15, 2009 | 8.716 | 8.716 | 8.417 | 8.457 | 382,827 | -0.26(-2.97%) |
Oct 14, 2009 | 8.896 | 8.975 | 8.676 | 8.716 | 158,931 | -0.04(-0.46%) |
Oct 13, 2009 | 8.866 | 8.916 | 8.567 | 8.756 | 256,803 | -0.06(-0.68%) |
Oct 12, 2009 | 8.876 | 9.105 | 8.726 | 8.816 | 468,443 | +0.04(+0.45%) |
Oct 09, 2009 | 8.806 | 8.985 | 8.736 | 8.776 | 417,623 | -0.08(-0.90%) |
Oct 08, 2009 | 8.616 | 8.906 | 8.527 | 8.856 | 568,871 | +0.36(+4.23%) |
Oct 07, 2009 | 8.746 | 8.786 | 8.347 | 8.497 | 321,386 | -0.25(-2.85%) |
Oct 06, 2009 | 8.696 | 8.886 | 8.567 | 8.746 | 514,712 | +0.15(+1.74%) |
Oct 05, 2009 | 8.437 | 8.676 | 8.347 | 8.597 | 443,782 | +0.33(+3.98%) |
Oct 02, 2009 | 8.387 | 8.537 | 7.948 | 8.267 | 800,772 | -0.25(-2.93%) |
Oct 01, 2009 | 8.936 | 9.055 | 8.487 | 8.517 | 514,821 | -0.53(-5.84%) |
Sep 30, 2009 | 9.175 | 9.245 | 9.035 | 9.045 | 435,365 | -0.17(-1.84%) |
Sep 29, 2009 | 9.075 | 9.354 | 9.075 | 9.215 | 405,715 | -0.01(-0.11%) |
Sep 28, 2009 | 9.045 | 9.245 | 9.045 | 9.225 | 575,700 | +0.08(+0.87%) |
Sep 25, 2009 | 9.065 | 9.145 | 8.946 | 9.145 | 697,697 | -0.02(-0.22%) |
Sep 24, 2009 | 9.275 | 9.275 | 9.075 | 9.165 | 711,536 | -0.11(-1.18%) |
Sep 23, 2009 | 9.155 | 9.454 | 9.025 | 9.275 | 867,457 | +0.14(+1.53%) |
Sep 22, 2009 | 9.015 | 9.175 | 8.796 | 9.135 | 904,387 | +0.21(+2.35%) |
Sep 21, 2009 | 8.995 | 8.995 | 8.587 | 8.926 | 1,737,626 | +0.01(+0.11%) |
Sep 18, 2009 | 8.746 | 8.956 | 7.877 | 8.916 | 2,046,558 | +0.13(+1.48%) |
Sep 17, 2009 | 8.936 | 8.995 | 8.686 | 8.786 | 263,178 | -0.12(-1.34%) |
Sep 16, 2009 | 8.896 | 9.015 | 8.786 | 8.906 | 260,608 | +0.12(+1.36%) |
Sep 15, 2009 | 9.125 | 9.145 | 8.477 | 8.786 | 1,092,019 | -0.29(-3.19%) |
Sep 14, 2009 | 8.926 | 9.145 | 8.766 | 9.075 | 183,513 | -0.02(-0.22%) |
Sep 11, 2009 | 8.956 | 9.155 | 8.891 | 9.095 | 127,615 | +0.12(+1.34%) |
Sep 10, 2009 | 8.866 | 8.990 | 8.816 | 8.974 | 60,284 | +0.11(+1.23%) |
Sep 09, 2009 | 8.826 | 9.005 | 8.766 | 8.866 | 257,786 | +0.12(+1.37%) |
Sep 08, 2009 | 8.726 | 8.866 | 8.367 | 8.746 | 210,989 | +0.10(+1.15%) |
Sep 04, 2009 | 8.437 | 8.676 | 8.237 | 8.646 | 127,723 | +0.24(+2.85%) |
Sep 03, 2009 | 8.377 | 8.449 | 8.257 | 8.407 | 58,502 | +0.08(+0.96%) |
Sep 02, 2009 | 8.208 | 8.447 | 8.168 | 8.327 | 118,109 | -0.11(-1.30%) |