Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.846 | 7.919 | 7.522 | 7.612 | 1,920,635 | -0.29(-3.65%) |
Nov 27, 2009 | 7.657 | 8.000 | 7.504 | 7.901 | 689,455 | -0.21(-2.56%) |
Nov 25, 2009 | 8.045 | 8.153 | 8.018 | 8.108 | 918,886 | +0.10(+1.24%) |
Nov 24, 2009 | 8.018 | 8.252 | 7.874 | 8.009 | 960,781 | -0.03(-0.34%) |
Nov 23, 2009 | 8.090 | 8.207 | 7.973 | 8.036 | 1,376,691 | +0.23(+3.01%) |
Nov 20, 2009 | 7.991 | 7.991 | 7.540 | 7.801 | 1,130,117 | -0.17(-2.15%) |
Nov 19, 2009 | 8.261 | 8.270 | 7.837 | 7.973 | 1,628,029 | -0.37(-4.43%) |
Nov 18, 2009 | 8.532 | 8.582 | 8.261 | 8.342 | 1,648,403 | -0.27(-3.14%) |
Nov 17, 2009 | 8.568 | 8.640 | 8.329 | 8.613 | 1,105,843 | +0.00(+0.00%) |
Nov 16, 2009 | 8.234 | 8.678 | 8.090 | 8.613 | 1,762,936 | +0.54(+6.70%) |
Nov 13, 2009 | 8.153 | 8.270 | 8.018 | 8.072 | 1,924,639 | +0.04(+0.45%) |
Nov 12, 2009 | 8.063 | 8.297 | 7.991 | 8.036 | 1,836,135 | -0.07(-0.89%) |
Nov 11, 2009 | 7.946 | 8.252 | 7.946 | 8.108 | 2,392,091 | +0.29(+3.69%) |
Nov 10, 2009 | 7.747 | 7.946 | 7.639 | 7.819 | 1,900,986 | +0.04(+0.46%) |
Nov 09, 2009 | 7.405 | 7.851 | 7.341 | 7.783 | 2,293,575 | +0.41(+5.63%) |
Nov 06, 2009 | 7.188 | 7.585 | 7.188 | 7.368 | 2,161,816 | -0.08(-1.09%) |
Nov 05, 2009 | 6.954 | 7.468 | 6.954 | 7.450 | 2,572,999 | +0.55(+7.97%) |
Nov 04, 2009 | 7.242 | 7.441 | 6.854 | 6.899 | 3,192,329 | -0.30(-4.14%) |
Nov 03, 2009 | 6.954 | 7.224 | 6.800 | 7.197 | 3,769,639 | +0.18(+2.57%) |
Nov 02, 2009 | 7.224 | 7.504 | 6.872 | 7.017 | 3,277,492 | -0.17(-2.38%) |
Oct 30, 2009 | 7.801 | 7.928 | 7.188 | 7.188 | 3,310,122 | -0.74(-9.33%) |
Oct 29, 2009 | 7.801 | 8.063 | 7.801 | 7.928 | 2,575,337 | +0.21(+2.69%) |
Oct 28, 2009 | 8.631 | 8.676 | 7.675 | 7.720 | 5,056,183 | -1.04(-11.84%) |
Oct 27, 2009 | 9.073 | 9.244 | 8.676 | 8.757 | 2,137,547 | -0.33(-3.67%) |
Oct 26, 2009 | 9.795 | 9.858 | 8.965 | 9.091 | 2,952,285 | -0.60(-6.15%) |
Oct 23, 2009 | 9.749 | 9.831 | 9.389 | 9.686 | 3,792,293 | +0.02(+0.19%) |
Oct 22, 2009 | 7.892 | 9.777 | 8.577 | 9.668 | 7,303,994 | +1.78(+22.51%) |
Oct 21, 2009 | 7.801 | 8.189 | 7.657 | 7.892 | 2,216,311 | +0.09(+1.16%) |
Oct 20, 2009 | 7.864 | 8.009 | 7.783 | 7.801 | 1,393,972 | -0.23(-2.92%) |
Oct 19, 2009 | 7.684 | 8.054 | 7.423 | 8.036 | 1,680,162 | +0.39(+5.07%) |
Oct 16, 2009 | 7.729 | 7.864 | 7.549 | 7.648 | 1,047,691 | -0.17(-2.19%) |
Oct 15, 2009 | 7.612 | 8.045 | 7.531 | 7.819 | 2,381,016 | +0.00(+0.00%) |
Oct 14, 2009 | 7.675 | 7.846 | 7.359 | 7.819 | 1,488,265 | +0.32(+4.33%) |
Oct 13, 2009 | 7.522 | 7.567 | 7.296 | 7.495 | 813,480 | -0.07(-0.95%) |
Oct 12, 2009 | 7.792 | 7.801 | 7.477 | 7.567 | 808,578 | -0.08(-1.06%) |
Oct 09, 2009 | 7.729 | 7.801 | 7.540 | 7.648 | 904,170 | -0.10(-1.28%) |
Oct 08, 2009 | 7.314 | 7.774 | 7.269 | 7.747 | 1,936,679 | +0.51(+6.97%) |
Oct 07, 2009 | 7.386 | 7.414 | 7.143 | 7.242 | 1,929,072 | -0.15(-2.07%) |
Oct 06, 2009 | 7.125 | 7.567 | 6.981 | 7.396 | 2,361,083 | +0.35(+4.99%) |
Oct 05, 2009 | 6.611 | 7.080 | 6.566 | 7.044 | 1,722,995 | +0.44(+6.69%) |
Oct 02, 2009 | 6.890 | 6.918 | 6.539 | 6.602 | 1,451,080 | -0.39(-5.55%) |
Oct 01, 2009 | 7.287 | 7.341 | 6.854 | 6.990 | 1,587,542 | -0.33(-4.56%) |
Sep 30, 2009 | 7.531 | 7.639 | 7.215 | 7.323 | 2,742,950 | -0.24(-3.22%) |
Sep 29, 2009 | 7.846 | 7.991 | 7.450 | 7.567 | 4,709,650 | +0.31(+4.22%) |
Sep 28, 2009 | 6.981 | 7.287 | 6.918 | 7.260 | 1,167,762 | +0.24(+3.47%) |
Sep 25, 2009 | 6.981 | 7.202 | 6.737 | 7.017 | 1,120,619 | +0.03(+0.39%) |
Sep 24, 2009 | 7.359 | 7.386 | 6.936 | 6.990 | 1,408,904 | -0.33(-4.56%) |
Sep 23, 2009 | 7.585 | 7.711 | 7.287 | 7.323 | 1,883,811 | -0.23(-2.99%) |
Sep 22, 2009 | 7.423 | 7.829 | 7.359 | 7.549 | 2,155,461 | +0.19(+2.57%) |
Sep 21, 2009 | 7.486 | 7.486 | 7.080 | 7.359 | 1,431,642 | -0.18(-2.39%) |
Sep 18, 2009 | 7.729 | 7.729 | 7.441 | 7.540 | 2,759,119 | -0.05(-0.71%) |
Sep 17, 2009 | 7.919 | 8.424 | 7.531 | 7.594 | 2,603,945 | +0.02(+0.24%) |
Sep 16, 2009 | 7.215 | 7.991 | 7.125 | 7.576 | 2,621,086 | +0.47(+6.60%) |
Sep 15, 2009 | 6.945 | 7.134 | 6.827 | 7.107 | 1,113,010 | +0.14(+1.94%) |
Sep 14, 2009 | 6.927 | 7.017 | 6.728 | 6.972 | 880,006 | -0.05(-0.64%) |
Sep 11, 2009 | 6.981 | 7.161 | 6.918 | 7.017 | 1,593,791 | +0.05(+0.78%) |
Sep 10, 2009 | 6.647 | 7.044 | 6.548 | 6.963 | 1,559,706 | +0.32(+4.75%) |
Sep 09, 2009 | 6.521 | 6.665 | 6.439 | 6.647 | 762,454 | +0.15(+2.36%) |
Sep 08, 2009 | 6.530 | 6.602 | 6.376 | 6.494 | 772,413 | +0.05(+0.84%) |
Sep 04, 2009 | 6.430 | 6.503 | 6.187 | 6.439 | 844,742 | +0.00(+0.00%) |
Sep 03, 2009 | 6.439 | 6.548 | 6.259 | 6.439 | 708,544 | +0.02(+0.28%) |
Sep 02, 2009 | 6.584 | 7.170 | 6.349 | 6.421 | 1,179,629 | -0.16(-2.47%) |