Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.846 | 7.941 | 7.535 | 7.630 | 625,601 | -0.21(-2.64%) |
Nov 27, 2009 | 7.906 | 8.182 | 7.794 | 7.837 | 278,361 | -0.41(-5.02%) |
Nov 25, 2009 | 7.949 | 8.337 | 7.863 | 8.251 | 556,848 | +0.31(+3.91%) |
Nov 24, 2009 | 7.941 | 7.992 | 7.673 | 7.941 | 617,305 | -0.03(-0.43%) |
Nov 23, 2009 | 8.225 | 8.311 | 7.889 | 7.975 | 1,196,833 | -0.21(-2.53%) |
Nov 20, 2009 | 8.061 | 8.406 | 8.035 | 8.182 | 429,013 | +0.05(+0.64%) |
Nov 19, 2009 | 8.199 | 8.251 | 7.966 | 8.130 | 506,112 | -0.16(-1.87%) |
Nov 18, 2009 | 8.225 | 8.441 | 8.044 | 8.285 | 416,651 | +0.09(+1.05%) |
Nov 17, 2009 | 8.501 | 8.527 | 8.147 | 8.199 | 724,472 | -0.36(-4.23%) |
Nov 16, 2009 | 8.458 | 8.622 | 8.303 | 8.561 | 528,805 | +0.15(+1.74%) |
Nov 13, 2009 | 8.380 | 8.579 | 8.216 | 8.415 | 368,365 | +0.08(+0.93%) |
Nov 12, 2009 | 8.785 | 8.794 | 8.277 | 8.337 | 402,927 | -0.44(-5.01%) |
Nov 11, 2009 | 8.872 | 9.113 | 8.692 | 8.777 | 447,613 | +0.04(+0.49%) |
Nov 10, 2009 | 8.742 | 8.872 | 8.587 | 8.734 | 296,168 | -0.03(-0.30%) |
Nov 09, 2009 | 8.837 | 8.984 | 8.691 | 8.760 | 352,049 | +0.03(+0.30%) |
Nov 06, 2009 | 8.665 | 8.906 | 8.441 | 8.734 | 328,259 | +0.00(+0.00%) |
Nov 05, 2009 | 8.587 | 8.803 | 8.311 | 8.734 | 413,975 | +0.22(+2.63%) |
Nov 04, 2009 | 8.889 | 8.958 | 8.484 | 8.510 | 582,178 | -0.32(-3.61%) |
Nov 03, 2009 | 8.596 | 8.880 | 8.553 | 8.829 | 340,846 | +0.15(+1.69%) |
Nov 02, 2009 | 8.768 | 8.923 | 8.518 | 8.682 | 423,975 | -0.06(-0.69%) |
Oct 30, 2009 | 9.122 | 9.130 | 8.682 | 8.742 | 548,364 | -0.39(-4.25%) |
Oct 29, 2009 | 8.820 | 9.294 | 8.751 | 9.130 | 774,268 | +0.43(+4.96%) |
Oct 28, 2009 | 9.018 | 9.104 | 8.665 | 8.699 | 718,870 | -0.38(-4.18%) |
Oct 27, 2009 | 9.613 | 9.613 | 9.035 | 9.079 | 1,082,963 | -0.56(-5.81%) |
Oct 26, 2009 | 9.768 | 9.880 | 9.579 | 9.639 | 656,469 | -0.09(-0.97%) |
Oct 23, 2009 | 9.880 | 10.02 | 9.691 | 9.734 | 644,200 | -0.11(-1.14%) |
Oct 22, 2009 | 9.786 | 10.04 | 9.613 | 9.846 | 687,673 | +0.07(+0.71%) |
Oct 21, 2009 | 9.682 | 10.05 | 9.544 | 9.777 | 742,641 | +0.08(+0.80%) |
Oct 20, 2009 | 9.561 | 10.06 | 9.484 | 9.699 | 670,138 | -0.36(-3.60%) |
Oct 19, 2009 | 9.777 | 10.10 | 9.717 | 10.06 | 732,433 | +0.34(+3.55%) |
Oct 16, 2009 | 9.673 | 9.836 | 9.536 | 9.717 | 621,083 | +0.00(+0.00%) |
Oct 15, 2009 | 9.510 | 9.725 | 9.406 | 9.717 | 675,051 | +0.14(+1.44%) |
Oct 14, 2009 | 9.294 | 9.587 | 9.156 | 9.579 | 593,838 | +0.38(+4.12%) |
Oct 13, 2009 | 9.182 | 9.260 | 8.984 | 9.199 | 623,515 | -0.03(-0.28%) |
Oct 12, 2009 | 9.209 | 9.354 | 9.139 | 9.225 | 303,170 | -0.09(-0.93%) |
Oct 09, 2009 | 9.079 | 9.329 | 9.001 | 9.311 | 546,160 | +0.24(+2.66%) |
Oct 08, 2009 | 8.803 | 9.122 | 8.630 | 9.070 | 1,301,146 | +0.30(+3.44%) |
Oct 07, 2009 | 8.691 | 8.932 | 8.613 | 8.768 | 394,944 | +0.02(+0.20%) |
Oct 06, 2009 | 8.673 | 8.863 | 8.630 | 8.751 | 382,366 | +0.10(+1.20%) |
Oct 05, 2009 | 8.458 | 8.691 | 8.449 | 8.647 | 293,346 | +0.22(+2.66%) |
Oct 02, 2009 | 8.466 | 8.553 | 8.268 | 8.423 | 492,039 | -0.13(-1.51%) |
Oct 01, 2009 | 8.691 | 8.822 | 8.553 | 8.553 | 793,713 | -0.21(-2.36%) |
Sep 30, 2009 | 8.949 | 8.992 | 8.613 | 8.760 | 552,667 | -0.14(-1.55%) |
Sep 29, 2009 | 8.863 | 9.044 | 8.785 | 8.898 | 532,316 | +0.03(+0.39%) |
Sep 28, 2009 | 8.958 | 8.966 | 8.716 | 8.863 | 855,774 | -0.13(-1.44%) |
Sep 25, 2009 | 8.449 | 9.191 | 8.070 | 8.992 | 1,974,705 | +0.97(+12.15%) |
Sep 24, 2009 | 8.156 | 8.216 | 7.906 | 8.018 | 505,578 | -0.10(-1.27%) |
Sep 23, 2009 | 8.070 | 8.320 | 7.975 | 8.122 | 774,790 | +0.07(+0.86%) |
Sep 22, 2009 | 8.165 | 8.191 | 7.949 | 8.053 | 724,106 | -0.07(-0.85%) |
Sep 21, 2009 | 8.001 | 8.173 | 7.941 | 8.122 | 423,989 | +0.07(+0.86%) |
Sep 18, 2009 | 8.147 | 8.208 | 8.027 | 8.053 | 627,449 | -0.14(-1.68%) |
Sep 17, 2009 | 8.147 | 8.208 | 8.096 | 8.191 | 305,727 | +0.03(+0.32%) |
Sep 16, 2009 | 7.958 | 8.199 | 7.907 | 8.165 | 514,429 | +0.21(+2.60%) |
Sep 15, 2009 | 7.785 | 7.966 | 7.785 | 7.958 | 283,312 | +0.13(+1.65%) |
Sep 14, 2009 | 7.734 | 7.863 | 7.578 | 7.828 | 349,093 | +0.07(+0.89%) |
Sep 11, 2009 | 7.949 | 7.999 | 7.759 | 7.759 | 512,904 | -0.22(-2.70%) |
Sep 10, 2009 | 7.837 | 7.975 | 7.777 | 7.975 | 714,856 | +0.10(+1.31%) |
Sep 09, 2009 | 7.544 | 7.915 | 7.458 | 7.872 | 629,613 | +0.34(+4.58%) |
Sep 08, 2009 | 7.501 | 7.622 | 7.371 | 7.527 | 820,889 | +0.09(+1.16%) |
Sep 04, 2009 | 7.234 | 7.492 | 7.078 | 7.440 | 668,983 | +0.22(+3.11%) |
Sep 03, 2009 | 7.027 | 7.242 | 6.949 | 7.216 | 826,598 | +0.22(+3.08%) |
Sep 02, 2009 | 7.225 | 7.225 | 6.949 | 7.001 | 1,389,970 | -0.25(-3.45%) |