Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.290 | 7.380 | 6.990 | 7.290 | 355,571 | -0.04(-0.51%) |
Nov 27, 2009 | 7.282 | 7.425 | 7.140 | 7.327 | 120,336 | -0.14(-1.91%) |
Nov 25, 2009 | 7.357 | 7.530 | 7.252 | 7.470 | 198,237 | +0.13(+1.74%) |
Nov 24, 2009 | 7.417 | 7.417 | 7.230 | 7.342 | 187,863 | -0.04(-0.61%) |
Nov 23, 2009 | 7.087 | 7.477 | 7.087 | 7.387 | 394,228 | +0.33(+4.68%) |
Nov 20, 2009 | 7.050 | 7.087 | 6.967 | 7.057 | 293,172 | -0.02(-0.32%) |
Nov 19, 2009 | 7.207 | 7.207 | 6.892 | 7.080 | 441,287 | -0.17(-2.38%) |
Nov 18, 2009 | 7.410 | 7.477 | 7.230 | 7.252 | 211,016 | -0.18(-2.42%) |
Nov 17, 2009 | 7.380 | 7.500 | 7.350 | 7.432 | 240,934 | +0.04(+0.51%) |
Nov 16, 2009 | 7.072 | 7.410 | 7.035 | 7.395 | 436,494 | +0.39(+5.57%) |
Nov 13, 2009 | 6.907 | 7.132 | 6.862 | 7.005 | 405,274 | +0.10(+1.41%) |
Nov 12, 2009 | 6.952 | 7.087 | 6.862 | 6.907 | 349,844 | -0.08(-1.18%) |
Nov 11, 2009 | 7.012 | 7.059 | 6.915 | 6.990 | 387,424 | +0.01(+0.11%) |
Nov 10, 2009 | 7.185 | 7.305 | 6.945 | 6.982 | 395,133 | -0.22(-3.12%) |
Nov 09, 2009 | 7.177 | 7.275 | 7.072 | 7.207 | 346,916 | +0.08(+1.05%) |
Nov 06, 2009 | 6.907 | 7.305 | 6.870 | 7.132 | 332,217 | +0.16(+2.26%) |
Nov 05, 2009 | 6.967 | 7.072 | 6.817 | 6.975 | 431,358 | +0.05(+0.76%) |
Nov 04, 2009 | 7.275 | 7.357 | 6.885 | 6.922 | 391,040 | -0.31(-4.35%) |
Nov 03, 2009 | 7.350 | 7.395 | 7.065 | 7.237 | 490,892 | -0.15(-2.03%) |
Nov 02, 2009 | 7.380 | 7.425 | 7.035 | 7.387 | 351,423 | +0.04(+0.51%) |
Oct 30, 2009 | 7.372 | 7.567 | 7.297 | 7.350 | 391,247 | -0.08(-1.11%) |
Oct 29, 2009 | 7.515 | 7.560 | 7.350 | 7.432 | 271,523 | +0.02(+0.30%) |
Oct 28, 2009 | 7.687 | 7.777 | 7.342 | 7.410 | 375,831 | -0.30(-3.89%) |
Oct 27, 2009 | 7.807 | 8.115 | 7.687 | 7.710 | 197,233 | -0.09(-1.15%) |
Oct 26, 2009 | 7.867 | 8.130 | 7.702 | 7.800 | 296,820 | -0.08(-1.05%) |
Oct 23, 2009 | 7.950 | 7.957 | 7.845 | 7.882 | 509,927 | -0.08(-1.04%) |
Oct 22, 2009 | 7.462 | 8.062 | 7.462 | 7.965 | 321,079 | +0.46(+6.20%) |
Oct 21, 2009 | 7.635 | 7.927 | 7.485 | 7.500 | 326,431 | -0.18(-2.34%) |
Oct 20, 2009 | 7.575 | 7.695 | 7.575 | 7.680 | 279,638 | -0.22(-2.85%) |
Oct 19, 2009 | 8.017 | 8.025 | 7.635 | 7.905 | 228,726 | -0.06(-0.75%) |
Oct 16, 2009 | 7.740 | 8.100 | 7.642 | 7.965 | 646,066 | +0.23(+2.91%) |
Oct 15, 2009 | 8.250 | 8.250 | 7.402 | 7.740 | 744,363 | -0.43(-5.23%) |
Oct 14, 2009 | 7.890 | 8.250 | 7.830 | 8.167 | 345,359 | +0.40(+5.22%) |
Oct 13, 2009 | 7.665 | 7.762 | 7.500 | 7.762 | 172,028 | +0.07(+0.88%) |
Oct 12, 2009 | 8.025 | 8.160 | 7.605 | 7.695 | 268,586 | -0.22(-2.75%) |
Oct 09, 2009 | 7.657 | 7.912 | 7.620 | 7.912 | 211,388 | +0.27(+3.53%) |
Oct 08, 2009 | 7.665 | 7.837 | 7.575 | 7.642 | 281,239 | +0.06(+0.79%) |
Oct 07, 2009 | 7.635 | 7.695 | 7.500 | 7.582 | 259,389 | -0.11(-1.46%) |
Oct 06, 2009 | 7.582 | 7.800 | 7.530 | 7.695 | 196,896 | +0.16(+2.19%) |
Oct 05, 2009 | 7.485 | 7.545 | 7.260 | 7.530 | 302,721 | +0.06(+0.80%) |
Oct 02, 2009 | 7.462 | 7.662 | 7.380 | 7.470 | 277,606 | -0.09(-1.19%) |
Oct 01, 2009 | 7.755 | 7.822 | 7.470 | 7.560 | 409,311 | -0.26(-3.36%) |
Sep 30, 2009 | 7.950 | 7.972 | 7.567 | 7.822 | 285,068 | -0.10(-1.23%) |
Sep 29, 2009 | 7.920 | 8.025 | 7.800 | 7.920 | 151,576 | +0.03(+0.38%) |
Sep 28, 2009 | 7.665 | 8.032 | 7.552 | 7.890 | 253,419 | +0.29(+3.85%) |
Sep 25, 2009 | 7.770 | 7.897 | 7.552 | 7.597 | 193,453 | -0.17(-2.22%) |
Sep 24, 2009 | 7.875 | 7.972 | 7.642 | 7.770 | 279,798 | -0.10(-1.24%) |
Sep 23, 2009 | 7.950 | 8.167 | 7.845 | 7.867 | 304,439 | -0.04(-0.57%) |
Sep 22, 2009 | 7.890 | 7.942 | 7.755 | 7.912 | 290,044 | +0.10(+1.34%) |
Sep 21, 2009 | 7.995 | 8.077 | 7.792 | 7.807 | 273,230 | -0.29(-3.61%) |
Sep 18, 2009 | 7.567 | 8.250 | 7.500 | 8.100 | 454,675 | +0.30(+3.85%) |
Sep 17, 2009 | 8.152 | 8.220 | 7.792 | 7.800 | 423,805 | -0.34(-4.15%) |
Sep 16, 2009 | 7.942 | 8.175 | 7.890 | 8.137 | 120,130 | +0.19(+2.46%) |
Sep 15, 2009 | 7.897 | 8.032 | 7.845 | 7.942 | 148,878 | +0.01(+0.09%) |
Sep 14, 2009 | 7.612 | 7.987 | 7.612 | 7.935 | 253,892 | +0.27(+3.52%) |
Sep 11, 2009 | 7.492 | 7.672 | 7.395 | 7.665 | 227,447 | +0.19(+2.61%) |
Sep 10, 2009 | 7.125 | 7.477 | 7.057 | 7.470 | 285,445 | +0.31(+4.40%) |
Sep 09, 2009 | 7.245 | 7.260 | 7.050 | 7.155 | 215,300 | -0.11(-1.55%) |
Sep 08, 2009 | 7.200 | 7.282 | 7.057 | 7.267 | 116,373 | +0.15(+2.11%) |
Sep 04, 2009 | 6.982 | 7.132 | 6.810 | 7.117 | 181,743 | +0.11(+1.50%) |
Sep 03, 2009 | 6.945 | 7.042 | 6.742 | 7.012 | 289,990 | +0.07(+0.97%) |
Sep 02, 2009 | 6.997 | 7.095 | 6.915 | 6.945 | 237,010 | -0.11(-1.49%) |