Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.163 | 8.511 | 8.117 | 8.490 | 1,694,026 | +0.30(+3.69%) |
Nov 27, 2009 | 8.163 | 8.370 | 8.121 | 8.188 | 762,355 | -0.23(-2.71%) |
Nov 25, 2009 | 8.488 | 8.536 | 8.363 | 8.416 | 939,825 | -0.04(-0.44%) |
Nov 24, 2009 | 8.520 | 8.520 | 8.372 | 8.453 | 1,276,092 | -0.08(-0.99%) |
Nov 23, 2009 | 8.616 | 8.713 | 8.462 | 8.538 | 1,092,990 | +0.09(+1.05%) |
Nov 20, 2009 | 8.511 | 8.566 | 8.398 | 8.449 | 1,275,917 | -0.09(-1.06%) |
Nov 19, 2009 | 8.653 | 8.665 | 8.506 | 8.540 | 1,602,724 | -0.23(-2.64%) |
Nov 18, 2009 | 8.649 | 8.800 | 8.566 | 8.771 | 1,656,953 | +0.15(+1.74%) |
Nov 17, 2009 | 8.704 | 8.839 | 8.600 | 8.621 | 1,790,005 | -0.11(-1.28%) |
Nov 16, 2009 | 8.409 | 8.801 | 8.409 | 8.732 | 2,298,771 | +0.30(+3.59%) |
Nov 13, 2009 | 8.315 | 8.435 | 8.232 | 8.430 | 1,328,280 | +0.13(+1.53%) |
Nov 12, 2009 | 8.421 | 8.449 | 8.285 | 8.303 | 1,238,629 | -0.13(-1.49%) |
Nov 11, 2009 | 8.250 | 8.441 | 8.230 | 8.428 | 1,965,953 | +0.27(+3.25%) |
Nov 10, 2009 | 8.382 | 8.382 | 8.057 | 8.163 | 3,487,169 | -0.28(-3.37%) |
Nov 09, 2009 | 8.230 | 8.465 | 8.223 | 8.448 | 1,704,335 | +0.33(+4.03%) |
Nov 06, 2009 | 8.129 | 8.228 | 8.006 | 8.121 | 1,731,868 | -0.12(-1.46%) |
Nov 05, 2009 | 8.168 | 8.262 | 8.075 | 8.241 | 1,893,153 | +0.18(+2.17%) |
Nov 04, 2009 | 8.407 | 8.434 | 8.030 | 8.066 | 3,329,146 | -0.24(-2.87%) |
Nov 03, 2009 | 8.237 | 8.354 | 8.129 | 8.304 | 2,662,956 | +0.05(+0.58%) |
Nov 02, 2009 | 8.205 | 8.338 | 7.972 | 8.257 | 3,295,206 | +0.04(+0.52%) |
Oct 30, 2009 | 8.131 | 8.382 | 8.050 | 8.214 | 4,077,082 | -0.01(-0.15%) |
Oct 29, 2009 | 8.174 | 8.283 | 8.094 | 8.227 | 3,017,805 | +0.16(+1.95%) |
Oct 28, 2009 | 8.159 | 8.264 | 8.010 | 8.069 | 3,355,175 | -0.09(-1.08%) |
Oct 27, 2009 | 8.170 | 8.322 | 8.108 | 8.158 | 3,109,192 | -0.01(-0.17%) |
Oct 26, 2009 | 8.135 | 8.327 | 8.135 | 8.172 | 1,815,055 | +0.03(+0.39%) |
Oct 23, 2009 | 8.126 | 8.175 | 8.068 | 8.140 | 1,578,979 | -0.02(-0.26%) |
Oct 22, 2009 | 7.967 | 8.228 | 7.967 | 8.161 | 2,985,997 | +0.18(+2.19%) |
Oct 21, 2009 | 8.136 | 8.301 | 7.977 | 7.986 | 2,344,767 | -0.18(-2.23%) |
Oct 20, 2009 | 8.117 | 8.221 | 8.101 | 8.168 | 2,085,705 | +0.19(+2.39%) |
Oct 19, 2009 | 7.958 | 8.089 | 7.804 | 7.977 | 1,372,546 | +0.11(+1.46%) |
Oct 16, 2009 | 7.877 | 7.967 | 7.776 | 7.862 | 1,213,867 | -0.10(-1.31%) |
Oct 15, 2009 | 7.970 | 8.013 | 7.891 | 7.967 | 1,009,808 | -0.11(-1.34%) |
Oct 14, 2009 | 7.995 | 8.083 | 7.880 | 8.075 | 1,691,798 | +0.23(+2.98%) |
Oct 13, 2009 | 7.942 | 7.993 | 7.763 | 7.841 | 889,887 | -0.12(-1.53%) |
Oct 12, 2009 | 8.052 | 8.198 | 7.914 | 7.963 | 865,232 | -0.14(-1.77%) |
Oct 09, 2009 | 7.995 | 8.121 | 7.924 | 8.106 | 847,787 | +0.08(+1.01%) |
Oct 08, 2009 | 7.938 | 8.082 | 7.901 | 8.025 | 1,320,245 | +0.19(+2.39%) |
Oct 07, 2009 | 7.822 | 7.908 | 7.680 | 7.838 | 1,016,577 | +0.02(+0.20%) |
Oct 06, 2009 | 7.765 | 7.864 | 7.684 | 7.822 | 2,158,589 | +0.15(+1.89%) |
Oct 05, 2009 | 7.549 | 7.774 | 7.516 | 7.677 | 3,225,822 | +0.32(+4.35%) |
Oct 02, 2009 | 7.178 | 7.466 | 7.137 | 7.357 | 3,122,560 | +0.08(+1.04%) |
Oct 01, 2009 | 7.533 | 7.555 | 7.272 | 7.281 | 1,614,124 | -0.29(-3.79%) |
Sep 30, 2009 | 7.693 | 7.767 | 7.472 | 7.567 | 1,404,982 | -0.09(-1.13%) |
Sep 29, 2009 | 7.816 | 7.894 | 7.650 | 7.654 | 812,202 | -0.18(-2.24%) |
Sep 28, 2009 | 7.618 | 7.848 | 7.574 | 7.829 | 1,193,968 | +0.25(+3.24%) |
Sep 25, 2009 | 7.597 | 7.661 | 7.461 | 7.583 | 1,541,612 | -0.02(-0.26%) |
Sep 24, 2009 | 7.986 | 8.043 | 7.583 | 7.602 | 2,340,306 | -0.32(-4.02%) |
Sep 23, 2009 | 8.308 | 8.396 | 7.907 | 7.921 | 2,099,615 | -0.41(-4.90%) |
Sep 22, 2009 | 8.172 | 8.393 | 8.138 | 8.329 | 1,852,812 | +0.24(+2.93%) |
Sep 21, 2009 | 8.016 | 8.175 | 8.009 | 8.092 | 2,336,031 | -0.01(-0.09%) |
Sep 18, 2009 | 8.316 | 8.317 | 8.013 | 8.099 | 2,103,364 | +0.10(+1.22%) |
Sep 17, 2009 | 7.896 | 8.266 | 7.896 | 8.002 | 1,522,550 | +0.25(+3.29%) |
Sep 16, 2009 | 7.774 | 8.004 | 7.712 | 7.747 | 1,974,294 | +0.02(+0.23%) |
Sep 15, 2009 | 7.747 | 7.772 | 7.484 | 7.730 | 4,168,735 | +0.01(+0.14%) |
Sep 14, 2009 | 7.374 | 7.735 | 7.374 | 7.719 | 1,162,239 | +0.20(+2.68%) |
Sep 11, 2009 | 7.567 | 7.608 | 7.456 | 7.518 | 900,795 | -0.05(-0.70%) |
Sep 10, 2009 | 7.452 | 7.595 | 7.284 | 7.571 | 1,596,922 | +0.11(+1.52%) |
Sep 09, 2009 | 7.369 | 7.496 | 7.222 | 7.457 | 889,916 | +0.10(+1.39%) |
Sep 08, 2009 | 7.115 | 7.380 | 7.037 | 7.355 | 1,289,833 | +0.32(+4.50%) |
Sep 04, 2009 | 6.909 | 7.045 | 6.821 | 7.038 | 875,439 | +0.10(+1.43%) |
Sep 03, 2009 | 6.769 | 6.943 | 6.679 | 6.939 | 1,703,170 | +0.22(+3.24%) |
Sep 02, 2009 | 6.773 | 6.791 | 6.665 | 6.722 | 1,785,006 | -0.09(-1.32%) |