Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.324 | 8.374 | 8.142 | 8.304 | 515,132 | -0.06(-0.67%) |
Nov 27, 2009 | 8.339 | 8.531 | 8.253 | 8.359 | 150,483 | -0.13(-1.49%) |
Nov 25, 2009 | 8.405 | 8.536 | 8.384 | 8.486 | 296,464 | +0.07(+0.78%) |
Nov 24, 2009 | 8.395 | 8.430 | 8.283 | 8.420 | 323,593 | +0.03(+0.36%) |
Nov 23, 2009 | 8.298 | 8.435 | 8.298 | 8.389 | 366,859 | +0.17(+2.09%) |
Nov 20, 2009 | 8.223 | 8.319 | 8.152 | 8.218 | 339,712 | -0.02(-0.25%) |
Nov 19, 2009 | 8.369 | 8.425 | 8.197 | 8.238 | 512,114 | -0.20(-2.34%) |
Nov 18, 2009 | 8.430 | 8.506 | 8.258 | 8.435 | 652,938 | +0.02(+0.24%) |
Nov 17, 2009 | 8.309 | 8.475 | 8.218 | 8.415 | 520,026 | +0.11(+1.28%) |
Nov 16, 2009 | 8.233 | 8.369 | 8.162 | 8.309 | 683,320 | +0.15(+1.80%) |
Nov 13, 2009 | 8.081 | 8.177 | 8.076 | 8.162 | 814,859 | +0.07(+0.88%) |
Nov 12, 2009 | 8.243 | 8.266 | 8.076 | 8.091 | 623,798 | -0.14(-1.66%) |
Nov 11, 2009 | 8.344 | 8.369 | 8.147 | 8.228 | 595,312 | -0.04(-0.49%) |
Nov 10, 2009 | 8.293 | 8.374 | 8.233 | 8.268 | 544,855 | -0.03(-0.30%) |
Nov 09, 2009 | 8.263 | 8.314 | 8.213 | 8.293 | 406,602 | +0.08(+0.99%) |
Nov 06, 2009 | 8.041 | 8.263 | 8.041 | 8.213 | 434,712 | +0.15(+1.82%) |
Nov 05, 2009 | 7.970 | 8.116 | 7.914 | 8.066 | 784,434 | +0.12(+1.53%) |
Nov 04, 2009 | 7.975 | 8.091 | 7.924 | 7.944 | 718,768 | -0.01(-0.06%) |
Nov 03, 2009 | 8.010 | 8.101 | 7.889 | 7.950 | 1,088,488 | -0.07(-0.82%) |
Nov 02, 2009 | 7.919 | 8.142 | 7.889 | 8.015 | 1,184,028 | +0.08(+1.02%) |
Oct 30, 2009 | 7.833 | 7.970 | 7.818 | 7.934 | 1,223,969 | +0.08(+1.03%) |
Oct 29, 2009 | 7.874 | 7.998 | 7.752 | 7.853 | 1,210,295 | -0.03(-0.32%) |
Oct 28, 2009 | 7.990 | 8.030 | 7.869 | 7.879 | 1,187,637 | -0.14(-1.77%) |
Oct 27, 2009 | 8.152 | 8.195 | 8.015 | 8.020 | 936,567 | -0.07(-0.81%) |
Oct 26, 2009 | 8.339 | 8.339 | 8.066 | 8.086 | 1,192,116 | -0.08(-0.93%) |
Oct 23, 2009 | 8.245 | 8.329 | 8.127 | 8.162 | 1,188,525 | -0.14(-1.65%) |
Oct 22, 2009 | 8.268 | 8.334 | 8.066 | 8.298 | 1,239,160 | +0.10(+1.23%) |
Oct 21, 2009 | 8.455 | 8.465 | 8.127 | 8.197 | 1,993,135 | -0.23(-2.76%) |
Oct 20, 2009 | 8.572 | 9.052 | 8.384 | 8.430 | 2,859,192 | -0.58(-6.40%) |
Oct 19, 2009 | 8.794 | 9.103 | 8.541 | 9.006 | 7,214,721 | -0.94(-9.41%) |
Oct 16, 2009 | 9.730 | 10.26 | 9.684 | 9.942 | 2,192,079 | +0.21(+2.13%) |
Oct 15, 2009 | 9.689 | 9.917 | 9.664 | 9.735 | 755,903 | +0.03(+0.26%) |
Oct 14, 2009 | 9.805 | 9.876 | 9.664 | 9.709 | 874,512 | -0.03(-0.31%) |
Oct 13, 2009 | 9.836 | 9.917 | 9.699 | 9.740 | 511,726 | -0.07(-0.67%) |
Oct 12, 2009 | 9.907 | 9.962 | 9.719 | 9.805 | 354,029 | -0.01(-0.10%) |
Oct 09, 2009 | 9.684 | 9.831 | 9.608 | 9.816 | 1,086,109 | +0.11(+1.09%) |
Oct 08, 2009 | 10.03 | 10.08 | 9.664 | 9.709 | 909,471 | -0.27(-2.74%) |
Oct 07, 2009 | 9.881 | 10.08 | 9.841 | 9.982 | 1,586,654 | +0.15(+1.54%) |
Oct 06, 2009 | 9.633 | 9.922 | 9.447 | 9.831 | 1,234,562 | +0.21(+2.15%) |
Oct 05, 2009 | 9.639 | 9.709 | 9.558 | 9.623 | 642,944 | +0.03(+0.32%) |
Oct 02, 2009 | 9.532 | 9.644 | 9.360 | 9.593 | 477,516 | -0.02(-0.21%) |
Oct 01, 2009 | 9.598 | 9.659 | 9.345 | 9.613 | 604,221 | +0.08(+0.85%) |
Sep 30, 2009 | 9.583 | 9.618 | 9.325 | 9.532 | 406,568 | +0.00(+0.00%) |
Sep 29, 2009 | 9.381 | 9.750 | 9.376 | 9.532 | 575,444 | +0.13(+1.40%) |
Sep 28, 2009 | 9.436 | 9.541 | 9.360 | 9.401 | 382,700 | -0.03(-0.32%) |
Sep 25, 2009 | 9.330 | 9.532 | 9.307 | 9.431 | 250,913 | +0.07(+0.70%) |
Sep 24, 2009 | 9.477 | 9.578 | 9.335 | 9.365 | 362,067 | -0.13(-1.38%) |
Sep 23, 2009 | 9.421 | 9.644 | 9.401 | 9.497 | 340,562 | +0.07(+0.75%) |
Sep 22, 2009 | 9.608 | 9.608 | 9.355 | 9.426 | 369,969 | -0.11(-1.11%) |
Sep 21, 2009 | 9.457 | 9.699 | 9.457 | 9.532 | 431,132 | +0.05(+0.53%) |
Sep 18, 2009 | 9.441 | 9.618 | 9.381 | 9.482 | 557,744 | +0.12(+1.24%) |
Sep 17, 2009 | 9.229 | 9.451 | 9.153 | 9.365 | 265,560 | +0.10(+1.09%) |
Sep 16, 2009 | 9.507 | 9.507 | 9.219 | 9.264 | 526,249 | -0.16(-1.72%) |
Sep 15, 2009 | 9.360 | 9.441 | 9.183 | 9.426 | 362,146 | +0.02(+0.16%) |
Sep 14, 2009 | 9.365 | 9.446 | 9.269 | 9.411 | 327,093 | +0.03(+0.32%) |
Sep 11, 2009 | 9.628 | 9.684 | 9.340 | 9.381 | 379,075 | -0.29(-2.98%) |
Sep 10, 2009 | 9.785 | 9.795 | 9.537 | 9.669 | 333,301 | -0.07(-0.73%) |
Sep 09, 2009 | 9.573 | 9.795 | 9.512 | 9.740 | 367,254 | +0.22(+2.28%) |
Sep 08, 2009 | 9.532 | 9.735 | 9.477 | 9.522 | 581,937 | -0.02(-0.16%) |
Sep 04, 2009 | 9.330 | 9.537 | 9.234 | 9.537 | 516,569 | +0.24(+2.56%) |
Sep 03, 2009 | 9.199 | 9.376 | 9.143 | 9.300 | 446,092 | +0.10(+1.10%) |
Sep 02, 2009 | 9.163 | 9.300 | 9.072 | 9.199 | 703,472 | -0.01(-0.11%) |