Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.950 | 8.100 | 7.800 | 7.900 | 79,369 | -0.19(-2.35%) |
Nov 27, 2009 | 8.160 | 8.190 | 8.050 | 8.090 | 16,192 | -0.13(-1.58%) |
Nov 25, 2009 | 8.240 | 8.250 | 8.220 | 8.220 | 10,806 | -0.02(-0.24%) |
Nov 24, 2009 | 8.320 | 8.320 | 8.050 | 8.240 | 17,368 | -0.12(-1.44%) |
Nov 23, 2009 | 8.210 | 8.450 | 8.150 | 8.360 | 33,843 | +0.21(+2.58%) |
Nov 20, 2009 | 8.250 | 8.250 | 8.010 | 8.150 | 38,200 | +0.12(+1.49%) |
Nov 19, 2009 | 8.240 | 8.310 | 8.030 | 8.030 | 36,084 | -0.26(-3.14%) |
Nov 18, 2009 | 8.340 | 8.340 | 8.210 | 8.290 | 11,871 | -0.03(-0.36%) |
Nov 17, 2009 | 8.360 | 8.420 | 8.300 | 8.320 | 14,899 | -0.08(-0.95%) |
Nov 16, 2009 | 8.120 | 8.430 | 8.060 | 8.400 | 40,090 | +0.31(+3.83%) |
Nov 13, 2009 | 8.100 | 8.150 | 8.010 | 8.090 | 24,674 | +0.09(+1.12%) |
Nov 12, 2009 | 8.240 | 8.240 | 8.000 | 8.000 | 33,329 | -0.23(-2.79%) |
Nov 11, 2009 | 8.210 | 8.260 | 8.050 | 8.230 | 19,850 | +0.09(+1.11%) |
Nov 10, 2009 | 8.220 | 8.310 | 8.100 | 8.140 | 19,358 | -0.12(-1.45%) |
Nov 09, 2009 | 8.000 | 8.380 | 7.999 | 8.260 | 63,619 | -0.04(-0.48%) |
Nov 06, 2009 | 8.280 | 8.520 | 8.190 | 8.300 | 15,837 | -0.04(-0.48%) |
Nov 05, 2009 | 8.050 | 8.430 | 8.037 | 8.340 | 30,123 | +0.34(+4.25%) |
Nov 04, 2009 | 8.090 | 8.320 | 8.000 | 8.000 | 40,427 | -0.05(-0.62%) |
Nov 03, 2009 | 7.970 | 8.200 | 7.890 | 8.050 | 36,915 | +0.03(+0.37%) |
Nov 02, 2009 | 8.040 | 8.180 | 7.970 | 8.020 | 20,864 | +0.01(+0.12%) |
Oct 30, 2009 | 8.130 | 8.240 | 7.900 | 8.010 | 65,539 | -0.17(-2.08%) |
Oct 29, 2009 | 8.340 | 8.470 | 8.070 | 8.180 | 43,213 | -0.10(-1.21%) |
Oct 28, 2009 | 8.470 | 8.550 | 8.160 | 8.280 | 31,935 | -0.17(-2.01%) |
Oct 27, 2009 | 8.360 | 8.580 | 8.300 | 8.450 | 28,269 | +0.13(+1.56%) |
Oct 26, 2009 | 8.260 | 8.500 | 8.260 | 8.320 | 31,490 | +0.06(+0.73%) |
Oct 23, 2009 | 8.430 | 8.430 | 8.250 | 8.260 | 31,949 | -0.18(-2.13%) |
Oct 22, 2009 | 8.130 | 8.880 | 8.030 | 8.440 | 42,714 | +0.28(+3.43%) |
Oct 21, 2009 | 8.520 | 8.750 | 8.120 | 8.160 | 42,781 | -0.34(-4.00%) |
Oct 20, 2009 | 8.600 | 8.600 | 8.450 | 8.500 | 54,716 | -0.40(-4.49%) |
Oct 19, 2009 | 8.920 | 9.110 | 8.650 | 8.900 | 79,705 | -0.04(-0.45%) |
Oct 16, 2009 | 8.680 | 9.040 | 8.220 | 8.940 | 73,077 | -0.06(-0.67%) |
Oct 15, 2009 | 8.450 | 9.000 | 8.310 | 9.000 | 206,193 | +0.51(+6.01%) |
Oct 14, 2009 | 8.180 | 8.530 | 7.950 | 8.490 | 61,306 | +0.29(+3.54%) |
Oct 13, 2009 | 8.000 | 9.000 | 7.930 | 8.200 | 203,374 | +0.18(+2.24%) |
Oct 12, 2009 | 8.110 | 8.230 | 7.990 | 8.020 | 31,318 | +0.02(+0.25%) |
Oct 09, 2009 | 7.770 | 8.100 | 7.750 | 8.000 | 37,127 | +0.25(+3.23%) |
Oct 08, 2009 | 7.800 | 7.940 | 7.750 | 7.750 | 21,902 | +0.00(+0.00%) |
Oct 07, 2009 | 7.990 | 7.990 | 7.700 | 7.750 | 13,720 | +0.05(+0.65%) |
Oct 06, 2009 | 7.800 | 7.899 | 7.600 | 7.700 | 18,496 | -0.05(-0.65%) |
Oct 05, 2009 | 7.380 | 7.760 | 7.370 | 7.750 | 19,379 | +0.36(+4.87%) |
Oct 02, 2009 | 7.520 | 7.650 | 7.370 | 7.390 | 23,614 | -0.17(-2.25%) |
Oct 01, 2009 | 8.000 | 8.000 | 7.550 | 7.560 | 24,444 | -0.29(-3.69%) |
Sep 30, 2009 | 8.010 | 8.150 | 7.690 | 7.850 | 30,439 | -0.29(-3.56%) |
Sep 29, 2009 | 7.800 | 8.200 | 7.800 | 8.140 | 44,177 | +0.42(+5.44%) |
Sep 28, 2009 | 7.550 | 7.790 | 7.550 | 7.720 | 19,938 | +0.21(+2.80%) |
Sep 25, 2009 | 7.470 | 7.510 | 7.360 | 7.510 | 16,990 | +0.02(+0.27%) |
Sep 24, 2009 | 7.550 | 7.550 | 7.360 | 7.490 | 31,044 | -0.01(-0.13%) |
Sep 23, 2009 | 7.670 | 7.670 | 7.500 | 7.500 | 18,641 | -0.14(-1.83%) |
Sep 22, 2009 | 8.000 | 8.110 | 7.630 | 7.640 | 26,490 | -0.35(-4.38%) |
Sep 21, 2009 | 8.010 | 8.180 | 7.910 | 7.990 | 24,487 | -0.21(-2.56%) |
Sep 18, 2009 | 7.880 | 8.200 | 7.550 | 8.200 | 82,780 | +0.60(+7.90%) |
Sep 17, 2009 | 7.530 | 7.730 | 7.100 | 7.600 | 63,939 | +0.50(+7.04%) |
Sep 16, 2009 | 7.310 | 7.550 | 7.100 | 7.100 | 59,787 | -0.22(-3.01%) |
Sep 15, 2009 | 7.420 | 7.740 | 7.300 | 7.320 | 48,199 | -0.16(-2.14%) |
Sep 14, 2009 | 7.480 | 7.850 | 7.040 | 7.480 | 43,184 | -0.40(-5.08%) |
Sep 11, 2009 | 7.750 | 8.150 | 7.720 | 7.880 | 52,030 | +0.11(+1.42%) |
Sep 10, 2009 | 7.580 | 7.770 | 7.350 | 7.770 | 44,460 | +0.18(+2.37%) |
Sep 09, 2009 | 7.600 | 7.600 | 7.420 | 7.590 | 22,358 | +0.08(+1.07%) |
Sep 08, 2009 | 7.630 | 7.800 | 7.350 | 7.510 | 56,055 | -0.26(-3.35%) |
Sep 04, 2009 | 7.520 | 7.770 | 7.350 | 7.770 | 31,837 | +0.26(+3.46%) |
Sep 03, 2009 | 7.790 | 7.790 | 7.200 | 7.510 | 87,352 | -0.09(-1.18%) |
Sep 02, 2009 | 8.050 | 8.050 | 7.390 | 7.600 | 97,642 | -0.40(-5.00%) |