Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.394 | 7.394 | 7.318 | 7.378 | 26,442 | +0.07(+0.97%) |
Nov 27, 2009 | 7.287 | 7.308 | 7.287 | 7.308 | 1,578 | +0.00(+0.00%) |
Nov 25, 2009 | 7.287 | 7.308 | 7.287 | 7.308 | 4,538 | +0.06(+0.77%) |
Nov 24, 2009 | 7.247 | 7.257 | 7.226 | 7.252 | 12,998 | +0.01(+0.07%) |
Nov 23, 2009 | 7.206 | 7.277 | 7.206 | 7.247 | 6,598 | -0.00(-0.06%) |
Nov 20, 2009 | 7.237 | 7.272 | 7.237 | 7.251 | 10,902 | +0.01(+0.20%) |
Nov 19, 2009 | 7.221 | 7.247 | 7.221 | 7.237 | 37,670 | +0.00(+0.00%) |
Nov 18, 2009 | 7.272 | 7.272 | 7.201 | 7.236 | 42,540 | -0.01(-0.14%) |
Nov 17, 2009 | 7.216 | 7.248 | 7.213 | 7.247 | 27,103 | +0.01(+0.14%) |
Nov 16, 2009 | 7.201 | 7.267 | 7.201 | 7.237 | 1,381 | +0.01(+0.14%) |
Nov 13, 2009 | 7.196 | 7.226 | 7.176 | 7.226 | 54,986 | +0.03(+0.37%) |
Nov 12, 2009 | 7.216 | 7.257 | 7.176 | 7.200 | 23,087 | -0.06(-0.87%) |
Nov 11, 2009 | 7.257 | 7.373 | 7.247 | 7.263 | 23,476 | -0.09(-1.16%) |
Nov 10, 2009 | 7.221 | 7.348 | 7.152 | 7.348 | 116,129 | +0.14(+1.90%) |
Nov 09, 2009 | 7.211 | 7.221 | 7.206 | 7.211 | 9,655 | -0.01(-0.14%) |
Nov 06, 2009 | 7.196 | 7.237 | 7.176 | 7.221 | 13,369 | -0.03(-0.35%) |
Nov 05, 2009 | 7.196 | 7.282 | 7.196 | 7.247 | 97,218 | +0.07(+0.92%) |
Nov 04, 2009 | 7.247 | 7.252 | 7.181 | 7.181 | 6,314 | -0.06(-0.77%) |
Nov 03, 2009 | 7.196 | 7.237 | 7.196 | 7.237 | 2,367 | +0.02(+0.28%) |
Nov 02, 2009 | 7.211 | 7.218 | 7.211 | 7.216 | 11,670 | +0.07(+0.99%) |
Oct 30, 2009 | 7.338 | 7.338 | 7.140 | 7.145 | 15,283 | -0.15(-2.10%) |
Oct 29, 2009 | 7.297 | 7.300 | 7.297 | 7.298 | 8,135 | -0.00(-0.06%) |
Oct 28, 2009 | 7.302 | 7.302 | 7.302 | 7.302 | 2,170 | +0.00(+0.00%) |
Oct 27, 2009 | 7.302 | 7.308 | 7.262 | 7.302 | 30,515 | +0.01(+0.07%) |
Oct 26, 2009 | 7.252 | 7.308 | 7.252 | 7.297 | 12,459 | +0.02(+0.28%) |
Oct 23, 2009 | 7.308 | 7.308 | 7.277 | 7.277 | 7,019 | +0.00(+0.00%) |
Oct 22, 2009 | 7.353 | 7.368 | 7.272 | 7.277 | 49,812 | -0.02(-0.28%) |
Oct 21, 2009 | 7.323 | 7.328 | 7.297 | 7.297 | 4,143 | -0.02(-0.21%) |
Oct 20, 2009 | 7.277 | 7.313 | 7.277 | 7.313 | 1,578 | +0.04(+0.56%) |
Oct 19, 2009 | 7.348 | 7.348 | 7.247 | 7.272 | 9,274 | +0.01(+0.07%) |
Oct 16, 2009 | 7.196 | 7.277 | 7.196 | 7.267 | 26,195 | -0.03(-0.42%) |
Oct 15, 2009 | 7.323 | 7.334 | 7.297 | 7.297 | 14,882 | -0.06(-0.83%) |
Oct 14, 2009 | 7.399 | 7.399 | 7.338 | 7.358 | 39,466 | -0.05(-0.74%) |
Oct 13, 2009 | 7.404 | 7.413 | 7.404 | 7.413 | 13,221 | +0.01(+0.12%) |
Oct 12, 2009 | 7.434 | 7.454 | 7.399 | 7.404 | 69,697 | -0.06(-0.80%) |
Oct 09, 2009 | 7.505 | 7.505 | 7.439 | 7.464 | 133,730 | -0.05(-0.62%) |
Oct 08, 2009 | 7.525 | 7.525 | 7.510 | 7.510 | 21,291 | -0.04(-0.47%) |
Oct 07, 2009 | 7.531 | 7.556 | 7.500 | 7.546 | 49,900 | +0.02(+0.20%) |
Oct 06, 2009 | 7.571 | 7.571 | 7.531 | 7.531 | 17,088 | -0.02(-0.28%) |
Oct 05, 2009 | 7.510 | 7.560 | 7.510 | 7.552 | 28,721 | +0.02(+0.28%) |
Oct 02, 2009 | 7.529 | 7.561 | 7.510 | 7.531 | 14,993 | -0.02(-0.27%) |
Oct 01, 2009 | 7.571 | 7.571 | 7.525 | 7.551 | 24,774 | +0.01(+0.07%) |
Sep 30, 2009 | 7.531 | 7.551 | 7.531 | 7.546 | 17,195 | +0.02(+0.23%) |
Sep 29, 2009 | 7.515 | 7.566 | 7.500 | 7.528 | 47,519 | +0.03(+0.44%) |
Sep 28, 2009 | 7.490 | 7.515 | 7.470 | 7.495 | 46,427 | -0.01(-0.11%) |
Sep 25, 2009 | 7.465 | 7.505 | 7.454 | 7.503 | 32,800 | +0.04(+0.52%) |
Sep 24, 2009 | 7.480 | 7.480 | 7.454 | 7.465 | 4,933 | -0.01(-0.14%) |
Sep 23, 2009 | 7.510 | 7.510 | 7.465 | 7.475 | 23,133 | -0.06(-0.81%) |
Sep 22, 2009 | 7.460 | 7.536 | 7.429 | 7.536 | 28,192 | +0.09(+1.16%) |
Sep 21, 2009 | 7.449 | 7.449 | 7.419 | 7.449 | 20,216 | +0.01(+0.14%) |
Sep 18, 2009 | 7.424 | 7.439 | 7.414 | 7.439 | 20,137 | +0.05(+0.62%) |
Sep 17, 2009 | 7.399 | 7.413 | 7.389 | 7.394 | 12,954 | +0.00(+0.00%) |
Sep 16, 2009 | 7.419 | 7.419 | 7.394 | 7.394 | 14,401 | -0.01(-0.10%) |
Sep 15, 2009 | 7.384 | 7.424 | 7.378 | 7.401 | 12,013 | +0.04(+0.51%) |
Sep 11, 2009 | 7.363 | 7.363 | 7.363 | 7.363 | 23,482 | -0.02(-0.27%) |
Sep 10, 2009 | 7.404 | 7.404 | 7.358 | 7.384 | 37,887 | -0.03(-0.34%) |
Sep 09, 2009 | 7.389 | 7.449 | 7.389 | 7.409 | 67,956 | +0.01(+0.14%) |
Sep 08, 2009 | 7.414 | 7.429 | 7.318 | 7.399 | 15,719 | +0.11(+1.53%) |
Sep 04, 2009 | 7.262 | 7.287 | 7.247 | 7.287 | 25,834 | +0.04(+0.56%) |
Sep 03, 2009 | 7.262 | 7.271 | 7.247 | 7.247 | 12,183 | +0.01(+0.14%) |
Sep 02, 2009 | 7.171 | 7.262 | 7.171 | 7.237 | 2,971 | +0.04(+0.56%) |