Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.687 | 7.779 | 7.205 | 7.220 | 5,134 | -0.52(-6.73%) |
Nov 27, 2009 | 7.787 | 7.935 | 7.733 | 7.741 | 3,037 | -0.23(-2.88%) |
Nov 25, 2009 | 7.994 | 7.994 | 7.657 | 7.971 | 6,442 | +0.10(+1.27%) |
Nov 24, 2009 | 7.833 | 7.871 | 7.588 | 7.871 | 5,635 | +0.02(+0.20%) |
Nov 23, 2009 | 7.695 | 7.856 | 7.473 | 7.856 | 16,910 | +0.16(+2.09%) |
Nov 20, 2009 | 7.457 | 7.695 | 7.397 | 7.695 | 3,144 | +0.22(+2.97%) |
Nov 19, 2009 | 7.664 | 7.664 | 7.358 | 7.473 | 8,513 | -0.21(-2.79%) |
Nov 18, 2009 | 7.971 | 7.971 | 7.480 | 7.687 | 61,956 | -0.05(-0.59%) |
Nov 17, 2009 | 7.595 | 8.316 | 7.404 | 7.733 | 92,643 | +0.11(+1.41%) |
Nov 16, 2009 | 7.649 | 7.672 | 7.358 | 7.626 | 29,198 | -0.04(-0.50%) |
Nov 13, 2009 | 7.664 | 7.787 | 7.641 | 7.664 | 4,697 | +0.00(+0.00%) |
Nov 12, 2009 | 7.664 | 7.672 | 7.557 | 7.664 | 13,727 | -0.06(-0.71%) |
Nov 11, 2009 | 7.902 | 7.902 | 7.626 | 7.720 | 9,833 | -0.18(-2.31%) |
Nov 10, 2009 | 8.040 | 8.040 | 7.848 | 7.902 | 3,000 | -0.20(-2.46%) |
Nov 09, 2009 | 7.848 | 8.239 | 7.848 | 8.101 | 8,916 | +0.20(+2.52%) |
Nov 06, 2009 | 7.749 | 7.956 | 7.749 | 7.902 | 6,001 | +0.22(+2.89%) |
Nov 05, 2009 | 7.634 | 8.094 | 7.634 | 7.680 | 9,446 | -0.07(-0.89%) |
Nov 04, 2009 | 7.266 | 7.772 | 7.151 | 7.749 | 14,680 | +0.21(+2.74%) |
Nov 03, 2009 | 7.243 | 7.542 | 7.120 | 7.542 | 15,224 | -0.17(-2.18%) |
Nov 02, 2009 | 7.856 | 7.864 | 7.542 | 7.710 | 6,022 | -0.15(-1.86%) |
Oct 30, 2009 | 7.856 | 8.055 | 7.856 | 7.856 | 15,886 | -0.15(-1.91%) |
Oct 29, 2009 | 8.239 | 8.308 | 8.009 | 8.009 | 7,523 | -0.15(-1.89%) |
Oct 28, 2009 | 8.438 | 8.461 | 8.109 | 8.163 | 12,042 | -0.34(-3.96%) |
Oct 27, 2009 | 8.791 | 8.791 | 8.337 | 8.500 | 11,854 | -0.31(-3.56%) |
Oct 26, 2009 | 8.898 | 8.962 | 8.507 | 8.814 | 24,805 | -0.17(-1.88%) |
Oct 23, 2009 | 8.933 | 9.001 | 8.933 | 8.983 | 10,477 | +0.18(+2.09%) |
Oct 22, 2009 | 8.799 | 8.875 | 8.530 | 8.799 | 13,168 | +0.06(+0.70%) |
Oct 21, 2009 | 8.239 | 8.814 | 8.140 | 8.737 | 22,930 | +0.40(+4.78%) |
Oct 20, 2009 | 8.500 | 8.546 | 8.293 | 8.339 | 33,589 | -0.13(-1.59%) |
Oct 19, 2009 | 8.193 | 8.484 | 7.749 | 8.474 | 19,942 | +0.27(+3.33%) |
Oct 16, 2009 | 8.416 | 8.416 | 8.155 | 8.201 | 5,505 | -0.06(-0.74%) |
Oct 15, 2009 | 8.377 | 8.546 | 8.187 | 8.262 | 29,969 | -0.11(-1.37%) |
Oct 14, 2009 | 8.653 | 8.653 | 8.117 | 8.377 | 8,379 | +0.17(+2.05%) |
Oct 13, 2009 | 8.032 | 8.239 | 7.818 | 8.209 | 9,909 | +0.03(+0.37%) |
Oct 12, 2009 | 8.002 | 8.232 | 7.948 | 8.178 | 7,063 | +0.04(+0.47%) |
Oct 09, 2009 | 7.979 | 8.147 | 7.894 | 8.140 | 10,992 | +0.17(+2.12%) |
Oct 08, 2009 | 8.009 | 8.055 | 7.856 | 7.971 | 7,423 | -0.03(-0.38%) |
Oct 07, 2009 | 7.979 | 8.117 | 7.902 | 8.002 | 9,390 | -0.07(-0.85%) |
Oct 06, 2009 | 7.864 | 8.177 | 7.672 | 8.071 | 7,469 | +0.15(+1.94%) |
Oct 05, 2009 | 7.664 | 8.124 | 7.664 | 7.917 | 12,940 | +0.25(+3.20%) |
Oct 02, 2009 | 7.519 | 7.749 | 7.281 | 7.672 | 24,800 | +0.02(+0.20%) |
Oct 01, 2009 | 7.994 | 7.994 | 7.572 | 7.657 | 13,274 | -0.31(-3.94%) |
Sep 30, 2009 | 7.902 | 8.108 | 7.465 | 7.971 | 18,618 | +0.02(+0.29%) |
Sep 29, 2009 | 7.480 | 8.155 | 7.130 | 7.948 | 43,708 | +0.46(+6.14%) |
Sep 28, 2009 | 7.749 | 7.749 | 7.473 | 7.488 | 17,628 | +0.12(+1.67%) |
Sep 25, 2009 | 8.285 | 8.339 | 7.151 | 7.365 | 44,030 | -0.87(-10.61%) |
Sep 24, 2009 | 8.124 | 8.354 | 8.079 | 8.239 | 21,890 | +0.09(+1.13%) |
Sep 23, 2009 | 8.032 | 8.166 | 8.032 | 8.147 | 6,274 | +0.16(+2.02%) |
Sep 22, 2009 | 8.048 | 8.048 | 7.933 | 7.986 | 4,398 | -0.08(-0.95%) |
Sep 21, 2009 | 7.933 | 8.278 | 7.833 | 8.063 | 17,210 | +0.13(+1.64%) |
Sep 18, 2009 | 8.115 | 8.308 | 7.902 | 7.933 | 25,602 | -0.15(-1.90%) |
Sep 17, 2009 | 7.971 | 8.186 | 7.879 | 8.086 | 7,538 | +0.18(+2.23%) |
Sep 16, 2009 | 7.825 | 7.940 | 7.672 | 7.910 | 6,754 | +0.04(+0.56%) |
Sep 15, 2009 | 7.994 | 8.124 | 7.710 | 7.866 | 15,663 | -0.18(-2.26%) |
Sep 14, 2009 | 8.201 | 8.201 | 7.986 | 8.048 | 6,398 | -0.20(-2.42%) |
Sep 11, 2009 | 8.239 | 8.370 | 8.101 | 8.247 | 15,056 | -0.05(-0.55%) |
Sep 10, 2009 | 8.178 | 8.319 | 7.795 | 8.293 | 9,524 | +0.13(+1.60%) |
Sep 09, 2009 | 8.239 | 8.370 | 7.833 | 8.163 | 42,638 | -0.09(-1.11%) |
Sep 08, 2009 | 7.795 | 8.568 | 7.664 | 8.255 | 42,439 | +0.59(+7.70%) |
Sep 04, 2009 | 7.419 | 7.684 | 7.327 | 7.664 | 24,120 | +0.15(+2.04%) |
Sep 03, 2009 | 7.365 | 7.511 | 7.243 | 7.511 | 17,551 | +0.15(+2.08%) |
Sep 02, 2009 | 7.113 | 7.419 | 7.113 | 7.358 | 32,683 | +0.13(+1.80%) |