Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.360 | 7.380 | 7.030 | 7.120 | 808,010 | -0.26(-3.52%) |
Nov 27, 2009 | 7.320 | 7.500 | 7.260 | 7.380 | 180,264 | -0.19(-2.51%) |
Nov 25, 2009 | 7.790 | 7.810 | 7.570 | 7.570 | 379,618 | -0.18(-2.32%) |
Nov 24, 2009 | 7.710 | 7.770 | 7.600 | 7.750 | 279,120 | +0.01(+0.13%) |
Nov 23, 2009 | 7.760 | 7.940 | 7.730 | 7.740 | 508,846 | +0.11(+1.44%) |
Nov 20, 2009 | 7.580 | 7.710 | 7.421 | 7.630 | 624,895 | +0.00(+0.00%) |
Nov 19, 2009 | 7.770 | 7.790 | 7.530 | 7.630 | 490,809 | -0.20(-2.55%) |
Nov 18, 2009 | 7.960 | 8.050 | 7.800 | 7.830 | 511,367 | -0.16(-2.00%) |
Nov 17, 2009 | 7.990 | 8.030 | 7.870 | 7.990 | 430,187 | -0.03(-0.37%) |
Nov 16, 2009 | 7.590 | 8.070 | 7.500 | 8.020 | 1,046,633 | +0.50(+6.65%) |
Nov 13, 2009 | 7.010 | 7.690 | 6.960 | 7.520 | 1,317,939 | +0.72(+10.59%) |
Nov 12, 2009 | 6.900 | 7.090 | 6.770 | 6.800 | 655,002 | -0.22(-3.13%) |
Nov 11, 2009 | 6.960 | 7.030 | 6.850 | 7.020 | 367,027 | +0.12(+1.74%) |
Nov 10, 2009 | 6.860 | 7.000 | 6.810 | 6.900 | 378,087 | -0.02(-0.29%) |
Nov 09, 2009 | 7.020 | 7.120 | 6.740 | 6.920 | 779,644 | -0.04(-0.57%) |
Nov 06, 2009 | 6.940 | 7.110 | 6.870 | 6.960 | 259,834 | -0.11(-1.56%) |
Nov 05, 2009 | 6.920 | 7.110 | 6.850 | 7.070 | 403,191 | +0.21(+3.06%) |
Nov 04, 2009 | 7.070 | 7.080 | 6.850 | 6.860 | 419,466 | -0.15(-2.14%) |
Nov 03, 2009 | 6.890 | 7.020 | 6.780 | 7.010 | 521,550 | +0.03(+0.43%) |
Nov 02, 2009 | 6.980 | 7.040 | 6.770 | 6.980 | 701,864 | +0.03(+0.43%) |
Oct 30, 2009 | 7.060 | 7.100 | 6.810 | 6.950 | 812,136 | -0.18(-2.52%) |
Oct 29, 2009 | 7.120 | 7.230 | 7.020 | 7.130 | 453,496 | +0.09(+1.28%) |
Oct 28, 2009 | 7.210 | 7.360 | 7.010 | 7.040 | 1,396,856 | -0.16(-2.22%) |
Oct 27, 2009 | 7.170 | 7.300 | 7.020 | 7.200 | 1,241,489 | +0.04(+0.56%) |
Oct 26, 2009 | 6.940 | 7.250 | 6.900 | 7.160 | 1,432,314 | +0.21(+3.02%) |
Oct 23, 2009 | 7.050 | 7.090 | 6.930 | 6.950 | 546,840 | -0.15(-2.11%) |
Oct 22, 2009 | 7.170 | 7.170 | 6.990 | 7.100 | 533,808 | -0.06(-0.84%) |
Oct 21, 2009 | 7.000 | 7.300 | 6.910 | 7.160 | 796,785 | +0.15(+2.14%) |
Oct 20, 2009 | 6.880 | 7.050 | 6.880 | 7.010 | 1,534,362 | -0.16(-2.23%) |
Oct 19, 2009 | 7.030 | 7.300 | 7.000 | 7.170 | 518,589 | +0.18(+2.58%) |
Oct 16, 2009 | 7.060 | 7.070 | 6.940 | 6.990 | 503,388 | -0.11(-1.55%) |
Oct 15, 2009 | 7.020 | 7.180 | 6.980 | 7.100 | 532,851 | +0.04(+0.57%) |
Oct 14, 2009 | 7.250 | 7.340 | 6.990 | 7.060 | 643,080 | -0.09(-1.26%) |
Oct 13, 2009 | 7.170 | 7.280 | 7.060 | 7.150 | 243,112 | -0.05(-0.69%) |
Oct 12, 2009 | 7.270 | 7.420 | 7.170 | 7.200 | 255,024 | -0.06(-0.83%) |
Oct 09, 2009 | 7.070 | 7.260 | 7.070 | 7.260 | 416,873 | +0.20(+2.83%) |
Oct 08, 2009 | 7.100 | 7.200 | 7.020 | 7.060 | 558,999 | +0.05(+0.71%) |
Oct 07, 2009 | 7.030 | 7.100 | 6.990 | 7.010 | 395,027 | -0.04(-0.57%) |
Oct 06, 2009 | 7.100 | 7.160 | 6.990 | 7.050 | 670,207 | -0.01(-0.14%) |
Oct 05, 2009 | 7.010 | 7.070 | 6.950 | 7.060 | 530,455 | +0.11(+1.58%) |
Oct 02, 2009 | 6.870 | 7.040 | 6.870 | 6.950 | 510,952 | -0.01(-0.14%) |
Oct 01, 2009 | 7.280 | 7.310 | 6.950 | 6.960 | 520,446 | -0.39(-5.31%) |
Sep 30, 2009 | 7.360 | 7.480 | 7.130 | 7.350 | 430,278 | -0.02(-0.27%) |
Sep 29, 2009 | 7.580 | 7.620 | 7.370 | 7.370 | 333,686 | -0.19(-2.51%) |
Sep 28, 2009 | 7.410 | 7.590 | 7.390 | 7.560 | 435,649 | +0.18(+2.44%) |
Sep 25, 2009 | 7.390 | 7.630 | 7.320 | 7.380 | 568,421 | -0.13(-1.73%) |
Sep 24, 2009 | 7.820 | 7.880 | 7.450 | 7.510 | 402,852 | -0.29(-3.72%) |
Sep 23, 2009 | 7.990 | 8.010 | 7.800 | 7.800 | 481,065 | -0.15(-1.89%) |
Sep 22, 2009 | 7.930 | 8.040 | 7.910 | 7.950 | 475,946 | +0.06(+0.76%) |
Sep 21, 2009 | 7.790 | 8.000 | 7.660 | 7.890 | 554,663 | +0.04(+0.51%) |
Sep 18, 2009 | 7.830 | 8.070 | 7.760 | 7.850 | 861,421 | +0.06(+0.77%) |
Sep 17, 2009 | 7.890 | 8.010 | 7.720 | 7.790 | 296,750 | -0.15(-1.89%) |
Sep 16, 2009 | 7.950 | 8.090 | 7.840 | 7.940 | 269,247 | +0.03(+0.38%) |
Sep 15, 2009 | 7.870 | 7.920 | 7.730 | 7.910 | 507,353 | +0.04(+0.51%) |
Sep 14, 2009 | 8.080 | 8.090 | 7.670 | 7.870 | 570,567 | -0.26(-3.20%) |
Sep 11, 2009 | 8.010 | 8.230 | 8.000 | 8.130 | 588,607 | +0.12(+1.50%) |
Sep 10, 2009 | 7.600 | 8.010 | 7.600 | 8.010 | 728,015 | +0.45(+5.95%) |
Sep 09, 2009 | 7.260 | 7.730 | 7.180 | 7.560 | 794,653 | +0.27(+3.70%) |
Sep 08, 2009 | 7.080 | 7.345 | 6.990 | 7.290 | 455,138 | +0.29(+4.14%) |
Sep 04, 2009 | 7.020 | 7.060 | 6.920 | 7.000 | 481,538 | -0.04(-0.57%) |
Sep 03, 2009 | 6.980 | 7.090 | 6.840 | 7.040 | 779,154 | +0.08(+1.15%) |
Sep 02, 2009 | 6.960 | 7.090 | 6.920 | 6.960 | 1,011,375 | +0.01(+0.14%) |