Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.565 | 7.792 | 7.519 | 7.740 | 21,909,002 | +0.17(+2.25%) |
Nov 27, 2009 | 7.190 | 7.627 | 7.117 | 7.570 | 8,147,935 | +0.01(+0.07%) |
Nov 25, 2009 | 7.593 | 7.638 | 7.533 | 7.565 | 12,190,118 | -0.03(-0.45%) |
Nov 24, 2009 | 7.491 | 7.627 | 7.361 | 7.599 | 7,341,961 | +0.08(+1.06%) |
Nov 23, 2009 | 7.514 | 7.576 | 7.457 | 7.519 | 8,438,783 | +0.18(+2.47%) |
Nov 20, 2009 | 7.372 | 7.409 | 7.258 | 7.338 | 4,236,883 | -0.05(-0.61%) |
Nov 19, 2009 | 7.599 | 7.604 | 7.270 | 7.383 | 11,810,690 | -0.23(-2.98%) |
Nov 18, 2009 | 7.616 | 7.650 | 7.542 | 7.610 | 12,897,088 | +0.17(+2.29%) |
Nov 17, 2009 | 7.412 | 7.440 | 7.338 | 7.440 | 2,608,251 | +0.09(+1.16%) |
Nov 16, 2009 | 7.298 | 7.412 | 7.264 | 7.355 | 6,278,982 | +0.19(+2.61%) |
Nov 13, 2009 | 7.145 | 7.315 | 7.066 | 7.168 | 5,600,508 | +0.05(+0.64%) |
Nov 12, 2009 | 7.270 | 7.292 | 7.077 | 7.122 | 12,026,444 | -0.15(-2.10%) |
Nov 11, 2009 | 7.321 | 7.361 | 7.190 | 7.275 | 12,651,826 | +0.19(+2.64%) |
Nov 10, 2009 | 6.998 | 7.100 | 6.924 | 7.088 | 3,005,005 | +0.01(+0.16%) |
Nov 09, 2009 | 7.292 | 7.292 | 7.043 | 7.077 | 10,627,148 | +0.10(+1.38%) |
Nov 06, 2009 | 7.026 | 7.088 | 6.964 | 6.981 | 5,779,517 | +0.03(+0.49%) |
Nov 05, 2009 | 7.049 | 7.088 | 6.930 | 6.947 | 11,053,091 | +0.00(+0.00%) |
Nov 04, 2009 | 7.020 | 7.151 | 6.884 | 6.947 | 19,077,220 | +0.01(+0.08%) |
Nov 03, 2009 | 6.555 | 7.114 | 6.544 | 6.941 | 17,436,424 | +0.28(+4.17%) |
Nov 02, 2009 | 6.793 | 6.862 | 6.521 | 6.663 | 9,025,389 | -0.06(-0.93%) |
Oct 30, 2009 | 7.083 | 7.117 | 6.646 | 6.725 | 13,610,092 | -0.29(-4.12%) |
Oct 29, 2009 | 7.066 | 7.105 | 6.952 | 7.015 | 18,222,338 | +0.08(+1.14%) |
Oct 28, 2009 | 7.344 | 7.372 | 6.782 | 6.935 | 42,388,200 | -0.44(-5.92%) |
Oct 27, 2009 | 7.531 | 7.531 | 7.344 | 7.372 | 14,489,137 | -0.13(-1.74%) |
Oct 26, 2009 | 7.627 | 7.655 | 7.338 | 7.502 | 23,013,606 | -0.01(-0.15%) |
Oct 23, 2009 | 7.573 | 7.582 | 7.485 | 7.514 | 15,115,297 | +0.02(+0.30%) |
Oct 22, 2009 | 7.497 | 7.587 | 7.417 | 7.491 | 12,409,256 | +0.12(+1.69%) |
Oct 21, 2009 | 7.508 | 7.706 | 7.309 | 7.366 | 46,645,560 | -0.10(-1.29%) |
Oct 20, 2009 | 7.349 | 7.480 | 7.327 | 7.463 | 27,228,140 | -0.27(-3.52%) |
Oct 19, 2009 | 7.803 | 7.871 | 7.718 | 7.735 | 21,061,770 | +0.07(+0.96%) |
Oct 16, 2009 | 7.712 | 7.888 | 7.655 | 7.661 | 26,206,222 | -0.12(-1.60%) |
Oct 15, 2009 | 7.508 | 7.826 | 7.474 | 7.786 | 28,307,514 | +0.20(+2.62%) |
Oct 14, 2009 | 7.553 | 7.599 | 7.485 | 7.587 | 18,306,684 | +0.10(+1.36%) |
Oct 13, 2009 | 7.463 | 7.485 | 7.292 | 7.485 | 16,917,904 | +0.10(+1.30%) |
Oct 12, 2009 | 7.514 | 7.582 | 7.383 | 7.389 | 22,905,876 | -0.05(-0.61%) |
Oct 09, 2009 | 7.417 | 7.531 | 7.372 | 7.434 | 30,619,182 | +0.06(+0.85%) |
Oct 08, 2009 | 7.224 | 7.548 | 7.173 | 7.372 | 75,543,912 | -0.01(-0.08%) |