Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.707 | 7.817 | 7.500 | 7.778 | 391,233 | +0.08(+1.01%) |
Nov 27, 2009 | 7.733 | 8.024 | 7.675 | 7.701 | 95,684 | -0.38(-4.65%) |
Nov 25, 2009 | 8.160 | 8.225 | 8.050 | 8.076 | 135,097 | -0.07(-0.87%) |
Nov 24, 2009 | 8.231 | 8.257 | 7.862 | 8.147 | 396,084 | -0.06(-0.71%) |
Nov 23, 2009 | 8.244 | 8.425 | 8.128 | 8.205 | 244,544 | +0.14(+1.77%) |
Nov 20, 2009 | 7.992 | 8.147 | 7.992 | 8.063 | 228,800 | -0.03(-0.40%) |
Nov 19, 2009 | 8.160 | 8.160 | 7.908 | 8.095 | 260,089 | -0.16(-1.88%) |
Nov 18, 2009 | 8.361 | 8.438 | 8.205 | 8.251 | 163,050 | -0.05(-0.62%) |
Nov 17, 2009 | 8.361 | 8.386 | 8.212 | 8.302 | 177,819 | -0.10(-1.16%) |
Nov 16, 2009 | 8.121 | 8.438 | 8.037 | 8.399 | 496,533 | +0.34(+4.17%) |
Nov 13, 2009 | 8.029 | 8.102 | 7.946 | 8.063 | 360,808 | -0.02(-0.24%) |
Nov 12, 2009 | 8.399 | 8.490 | 8.050 | 8.082 | 258,707 | -0.36(-4.29%) |
Nov 11, 2009 | 8.555 | 8.600 | 8.335 | 8.445 | 194,011 | +0.01(+0.15%) |
Nov 10, 2009 | 8.412 | 8.594 | 8.302 | 8.432 | 278,747 | -0.03(-0.38%) |
Nov 09, 2009 | 8.348 | 8.496 | 8.348 | 8.464 | 213,640 | +0.23(+2.83%) |
Nov 06, 2009 | 8.089 | 8.264 | 7.979 | 8.231 | 293,179 | +0.14(+1.76%) |
Nov 05, 2009 | 7.882 | 8.212 | 7.862 | 8.089 | 845,528 | +0.29(+3.73%) |
Nov 04, 2009 | 8.069 | 8.115 | 7.733 | 7.798 | 517,995 | -0.21(-2.67%) |
Nov 03, 2009 | 7.862 | 8.134 | 7.849 | 8.011 | 617,036 | +0.02(+0.24%) |
Nov 02, 2009 | 8.056 | 8.264 | 7.791 | 7.992 | 399,688 | -0.05(-0.64%) |
Oct 30, 2009 | 8.529 | 8.587 | 7.981 | 8.044 | 587,401 | -0.62(-7.17%) |
Oct 29, 2009 | 8.432 | 8.962 | 7.921 | 8.665 | 506,072 | +0.30(+3.56%) |
Oct 28, 2009 | 8.619 | 8.710 | 8.283 | 8.367 | 504,790 | -0.30(-3.44%) |
Oct 27, 2009 | 8.691 | 8.930 | 8.594 | 8.665 | 271,466 | +0.07(+0.83%) |
Oct 26, 2009 | 8.788 | 8.930 | 8.581 | 8.594 | 329,090 | -0.15(-1.70%) |
Oct 23, 2009 | 8.807 | 8.833 | 8.716 | 8.742 | 232,330 | -0.36(-3.98%) |
Oct 22, 2009 | 8.924 | 9.176 | 8.917 | 9.105 | 202,602 | +0.15(+1.66%) |
Oct 21, 2009 | 9.079 | 9.351 | 8.949 | 8.956 | 428,658 | -0.10(-1.14%) |
Oct 20, 2009 | 8.930 | 9.085 | 8.924 | 9.059 | 247,769 | -0.25(-2.71%) |
Oct 19, 2009 | 9.254 | 9.415 | 9.189 | 9.312 | 177,728 | +0.05(+0.56%) |
Oct 16, 2009 | 9.318 | 9.454 | 9.092 | 9.260 | 499,689 | -0.12(-1.31%) |
Oct 15, 2009 | 9.305 | 9.474 | 9.118 | 9.383 | 232,599 | +0.01(+0.14%) |
Oct 14, 2009 | 9.364 | 9.435 | 9.305 | 9.370 | 215,813 | +0.17(+1.90%) |
Oct 13, 2009 | 9.305 | 9.428 | 8.995 | 9.195 | 296,057 | -0.11(-1.18%) |
Oct 12, 2009 | 9.351 | 9.409 | 9.137 | 9.305 | 176,186 | +0.22(+2.42%) |
Oct 09, 2009 | 9.111 | 9.182 | 8.865 | 9.085 | 455,612 | -0.08(-0.92%) |
Oct 08, 2009 | 9.325 | 9.584 | 9.169 | 9.169 | 395,483 | -0.10(-1.05%) |
Oct 07, 2009 | 9.195 | 9.396 | 9.027 | 9.267 | 237,039 | +0.06(+0.63%) |
Oct 06, 2009 | 8.898 | 9.325 | 8.898 | 9.208 | 389,930 | +0.33(+3.72%) |
Oct 05, 2009 | 9.072 | 9.124 | 8.846 | 8.878 | 796,721 | -0.11(-1.22%) |
Oct 02, 2009 | 8.684 | 9.137 | 8.639 | 8.988 | 252,524 | +0.20(+2.28%) |
Oct 01, 2009 | 9.034 | 9.053 | 8.755 | 8.788 | 297,112 | -0.25(-2.79%) |
Sep 30, 2009 | 9.195 | 9.364 | 8.885 | 9.040 | 360,864 | -0.11(-1.20%) |
Sep 29, 2009 | 9.357 | 9.402 | 9.144 | 9.150 | 292,742 | -0.32(-3.35%) |
Sep 28, 2009 | 9.144 | 9.519 | 9.105 | 9.467 | 266,057 | +0.36(+3.98%) |
Sep 25, 2009 | 9.228 | 9.499 | 9.066 | 9.105 | 182,196 | -0.17(-1.88%) |
Sep 24, 2009 | 9.364 | 9.551 | 9.079 | 9.279 | 243,291 | -0.04(-0.42%) |
Sep 23, 2009 | 9.480 | 9.551 | 9.305 | 9.318 | 306,993 | -0.10(-1.03%) |
Sep 22, 2009 | 9.448 | 9.545 | 9.318 | 9.415 | 341,169 | +0.03(+0.28%) |
Sep 21, 2009 | 9.247 | 9.409 | 9.189 | 9.389 | 232,481 | +0.02(+0.21%) |
Sep 18, 2009 | 9.318 | 9.435 | 9.273 | 9.370 | 589,535 | +0.05(+0.56%) |
Sep 17, 2009 | 9.163 | 9.389 | 9.137 | 9.318 | 362,833 | +0.13(+1.41%) |
Sep 16, 2009 | 9.144 | 9.279 | 8.949 | 9.189 | 527,924 | +0.12(+1.28%) |
Sep 15, 2009 | 8.768 | 9.163 | 8.768 | 9.072 | 420,622 | +0.20(+2.26%) |
Sep 14, 2009 | 8.374 | 8.872 | 8.374 | 8.872 | 396,327 | +0.32(+3.78%) |
Sep 11, 2009 | 8.484 | 8.568 | 8.341 | 8.548 | 321,782 | +0.10(+1.15%) |
Sep 10, 2009 | 8.192 | 8.464 | 8.089 | 8.451 | 738,886 | +0.23(+2.83%) |
Sep 09, 2009 | 7.791 | 8.270 | 7.746 | 8.218 | 338,490 | +0.48(+6.19%) |
Sep 08, 2009 | 8.212 | 8.212 | 7.707 | 7.739 | 298,981 | -0.36(-4.40%) |
Sep 04, 2009 | 7.901 | 8.199 | 7.804 | 8.095 | 270,724 | +0.19(+2.46%) |
Sep 03, 2009 | 7.901 | 7.966 | 7.746 | 7.901 | 395,517 | +0.03(+0.33%) |
Sep 02, 2009 | 7.823 | 7.927 | 7.733 | 7.875 | 358,815 | +0.05(+0.58%) |