Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.673 | 8.738 | 8.654 | 8.738 | 76,251 | +0.08(+0.90%) |
Nov 27, 2009 | 8.582 | 8.660 | 8.582 | 8.660 | 12,196 | +0.00(+0.00%) |
Nov 25, 2009 | 8.582 | 8.673 | 8.582 | 8.660 | 43,559 | +0.08(+0.98%) |
Nov 24, 2009 | 8.608 | 8.608 | 8.576 | 8.576 | 39,557 | +0.00(+0.00%) |
Nov 23, 2009 | 8.608 | 8.608 | 8.569 | 8.576 | 71,362 | +0.02(+0.23%) |
Nov 20, 2009 | 8.569 | 8.598 | 8.544 | 8.556 | 71,471 | -0.02(-0.23%) |
Nov 19, 2009 | 8.576 | 8.582 | 8.517 | 8.576 | 33,545 | -0.01(-0.08%) |
Nov 18, 2009 | 8.589 | 8.595 | 8.530 | 8.582 | 58,671 | +0.03(+0.38%) |
Nov 17, 2009 | 8.608 | 8.615 | 8.537 | 8.550 | 67,405 | -0.04(-0.45%) |
Nov 16, 2009 | 8.459 | 8.608 | 8.459 | 8.589 | 65,909 | +0.08(+0.99%) |
Nov 13, 2009 | 8.491 | 8.511 | 8.446 | 8.504 | 45,731 | +0.00(+0.00%) |
Nov 12, 2009 | 8.582 | 8.610 | 8.504 | 8.504 | 55,171 | -0.12(-1.36%) |
Nov 11, 2009 | 8.745 | 8.745 | 8.537 | 8.621 | 98,735 | -0.12(-1.41%) |
Nov 10, 2009 | 8.699 | 8.753 | 8.693 | 8.745 | 69,398 | -0.04(-0.44%) |
Nov 09, 2009 | 8.836 | 8.836 | 8.738 | 8.784 | 65,812 | +0.01(+0.07%) |
Nov 06, 2009 | 8.712 | 8.777 | 8.712 | 8.777 | 46,747 | +0.05(+0.60%) |
Nov 05, 2009 | 8.660 | 8.725 | 8.660 | 8.725 | 39,507 | +0.08(+0.90%) |
Nov 04, 2009 | 8.686 | 8.725 | 8.608 | 8.647 | 41,968 | -0.07(-0.82%) |
Nov 03, 2009 | 8.563 | 8.790 | 8.563 | 8.719 | 80,119 | -0.03(-0.30%) |
Nov 02, 2009 | 8.764 | 8.875 | 8.706 | 8.745 | 102,677 | +0.05(+0.60%) |
Oct 30, 2009 | 8.693 | 8.732 | 8.673 | 8.693 | 79,795 | -0.01(-0.07%) |
Oct 29, 2009 | 8.725 | 8.732 | 8.673 | 8.699 | 86,008 | +0.01(+0.15%) |
Oct 28, 2009 | 8.803 | 8.823 | 8.680 | 8.686 | 134,059 | -0.12(-1.33%) |
Oct 27, 2009 | 8.758 | 8.803 | 8.712 | 8.803 | 91,960 | +0.03(+0.37%) |
Oct 26, 2009 | 8.829 | 8.836 | 8.771 | 8.771 | 79,446 | -0.03(-0.30%) |
Oct 23, 2009 | 8.771 | 8.805 | 8.764 | 8.797 | 78,095 | -0.01(-0.07%) |
Oct 22, 2009 | 8.823 | 8.829 | 8.706 | 8.803 | 77,165 | +0.03(+0.37%) |
Oct 21, 2009 | 8.777 | 8.842 | 8.769 | 8.771 | 97,961 | -0.05(-0.59%) |
Oct 20, 2009 | 8.763 | 8.823 | 8.738 | 8.823 | 84,819 | +0.16(+1.88%) |
Oct 19, 2009 | 8.608 | 8.719 | 8.608 | 8.660 | 89,640 | +0.05(+0.53%) |
Oct 16, 2009 | 8.413 | 8.621 | 8.413 | 8.615 | 87,976 | +0.14(+1.61%) |
Oct 15, 2009 | 8.530 | 8.602 | 8.394 | 8.478 | 214,547 | -0.17(-1.95%) |
Oct 14, 2009 | 8.842 | 8.842 | 8.537 | 8.647 | 230,774 | -0.16(-1.84%) |
Oct 13, 2009 | 8.686 | 8.855 | 8.686 | 8.810 | 111,197 | +0.10(+1.12%) |
Oct 12, 2009 | 8.829 | 8.933 | 8.647 | 8.712 | 236,855 | -0.21(-2.40%) |
Oct 09, 2009 | 9.258 | 9.297 | 8.920 | 8.927 | 118,985 | -0.34(-3.65%) |
Oct 08, 2009 | 9.284 | 9.336 | 9.245 | 9.264 | 82,575 | +0.00(+0.00%) |
Oct 07, 2009 | 9.225 | 9.271 | 9.200 | 9.264 | 55,656 | +0.05(+0.55%) |
Oct 06, 2009 | 9.174 | 9.271 | 9.174 | 9.214 | 99,307 | +0.05(+0.59%) |
Oct 05, 2009 | 9.096 | 9.219 | 9.076 | 9.161 | 126,612 | +0.08(+0.93%) |
Oct 02, 2009 | 8.953 | 9.076 | 8.953 | 9.076 | 41,926 | +0.08(+0.94%) |
Oct 01, 2009 | 8.894 | 9.050 | 8.894 | 8.992 | 83,793 | +0.01(+0.07%) |
Sep 30, 2009 | 8.953 | 9.037 | 8.933 | 8.985 | 82,092 | +0.02(+0.22%) |
Sep 29, 2009 | 9.018 | 9.018 | 8.953 | 8.966 | 79,215 | -0.01(-0.14%) |
Sep 28, 2009 | 8.966 | 9.031 | 8.946 | 8.979 | 72,689 | +0.03(+0.29%) |
Sep 25, 2009 | 8.881 | 9.011 | 8.881 | 8.953 | 84,936 | +0.00(+0.00%) |
Sep 24, 2009 | 9.089 | 9.089 | 8.946 | 8.953 | 78,538 | -0.11(-1.22%) |
Sep 23, 2009 | 9.005 | 9.089 | 8.927 | 9.063 | 153,832 | +0.05(+0.50%) |
Sep 22, 2009 | 8.888 | 9.018 | 8.888 | 9.018 | 54,572 | +0.09(+1.05%) |
Sep 21, 2009 | 8.927 | 9.024 | 8.888 | 8.924 | 150,365 | -0.08(-0.89%) |
Sep 18, 2009 | 9.037 | 9.037 | 8.966 | 9.005 | 80,745 | +0.02(+0.22%) |
Sep 17, 2009 | 9.076 | 9.076 | 8.914 | 8.985 | 160,503 | -0.06(-0.65%) |
Sep 16, 2009 | 9.102 | 9.102 | 8.998 | 9.044 | 77,069 | +0.02(+0.22%) |
Sep 15, 2009 | 9.018 | 9.044 | 8.972 | 9.024 | 83,784 | -0.02(-0.22%) |
Sep 14, 2009 | 9.193 | 9.193 | 8.933 | 9.044 | 48,906 | +0.06(+0.65%) |
Sep 11, 2009 | 8.979 | 8.985 | 8.888 | 8.985 | 79,206 | -0.02(-0.22%) |
Sep 10, 2009 | 9.018 | 9.096 | 8.966 | 9.005 | 101,081 | -0.09(-1.00%) |
Sep 09, 2009 | 9.083 | 9.096 | 8.907 | 9.096 | 77,040 | +0.09(+1.01%) |
Sep 08, 2009 | 8.836 | 9.024 | 8.829 | 9.005 | 88,047 | +0.18(+1.99%) |
Sep 04, 2009 | 8.758 | 8.829 | 8.758 | 8.829 | 106,082 | +0.07(+0.82%) |
Sep 03, 2009 | 8.829 | 8.829 | 8.725 | 8.758 | 60,141 | +0.02(+0.22%) |
Sep 02, 2009 | 8.771 | 8.828 | 8.686 | 8.738 | 84,810 | -0.05(-0.52%) |