Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.981 | 7.108 | 6.790 | 7.064 | 279,684 | +0.14(+1.98%) |
Nov 27, 2009 | 7.001 | 7.192 | 6.922 | 6.927 | 117,068 | -0.27(-3.81%) |
Nov 25, 2009 | 7.349 | 7.363 | 7.177 | 7.202 | 79,202 | -0.09(-1.28%) |
Nov 24, 2009 | 7.339 | 7.339 | 7.172 | 7.295 | 158,826 | -0.03(-0.47%) |
Nov 23, 2009 | 7.354 | 7.476 | 7.255 | 7.329 | 152,384 | +0.10(+1.36%) |
Nov 20, 2009 | 7.123 | 7.265 | 7.030 | 7.231 | 137,544 | +0.05(+0.75%) |
Nov 19, 2009 | 7.309 | 7.324 | 7.113 | 7.177 | 117,635 | -0.22(-2.92%) |
Nov 18, 2009 | 7.486 | 7.550 | 7.246 | 7.393 | 72,626 | -0.08(-1.11%) |
Nov 17, 2009 | 7.466 | 7.505 | 7.206 | 7.476 | 148,861 | -0.00(-0.07%) |
Nov 16, 2009 | 7.084 | 7.501 | 7.084 | 7.481 | 170,516 | +0.44(+6.19%) |
Nov 13, 2009 | 7.074 | 7.221 | 6.937 | 7.045 | 208,165 | -0.02(-0.28%) |
Nov 12, 2009 | 7.309 | 7.412 | 7.045 | 7.064 | 131,620 | -0.29(-4.00%) |
Nov 11, 2009 | 7.388 | 7.515 | 7.260 | 7.358 | 150,729 | +0.01(+0.20%) |
Nov 10, 2009 | 7.368 | 7.486 | 7.202 | 7.344 | 138,931 | -0.08(-1.12%) |
Nov 09, 2009 | 7.054 | 7.427 | 7.054 | 7.427 | 221,336 | +0.46(+6.54%) |
Nov 06, 2009 | 6.888 | 7.010 | 6.853 | 6.971 | 122,416 | -0.02(-0.28%) |
Nov 05, 2009 | 6.662 | 7.040 | 6.599 | 6.991 | 240,958 | +0.42(+6.42%) |
Nov 04, 2009 | 6.834 | 6.873 | 6.559 | 6.569 | 208,540 | -0.19(-2.76%) |
Nov 03, 2009 | 6.574 | 6.814 | 6.471 | 6.755 | 203,349 | +0.16(+2.45%) |
Nov 02, 2009 | 6.706 | 6.785 | 6.358 | 6.594 | 125,958 | -0.09(-1.32%) |
Oct 30, 2009 | 6.814 | 6.888 | 6.618 | 6.682 | 217,952 | -0.15(-2.22%) |
Oct 29, 2009 | 6.907 | 6.961 | 6.760 | 6.834 | 183,924 | -0.02(-0.29%) |
Oct 28, 2009 | 6.917 | 7.050 | 6.834 | 6.853 | 216,241 | -0.11(-1.55%) |
Oct 27, 2009 | 7.153 | 7.344 | 6.952 | 6.961 | 177,535 | -0.20(-2.81%) |
Oct 26, 2009 | 7.295 | 7.456 | 7.025 | 7.162 | 201,152 | -0.15(-2.01%) |
Oct 23, 2009 | 7.383 | 7.431 | 7.309 | 7.309 | 315,422 | +0.00(+0.00%) |
Oct 22, 2009 | 7.050 | 7.329 | 6.956 | 7.309 | 179,773 | +0.28(+4.05%) |
Oct 21, 2009 | 7.148 | 7.398 | 7.005 | 7.025 | 172,764 | -0.12(-1.71%) |
Oct 20, 2009 | 7.094 | 7.202 | 7.079 | 7.148 | 134,247 | -0.24(-3.25%) |
Oct 19, 2009 | 7.349 | 7.452 | 7.280 | 7.388 | 91,666 | +0.09(+1.21%) |
Oct 16, 2009 | 7.324 | 7.368 | 7.162 | 7.300 | 215,706 | -0.10(-1.39%) |
Oct 15, 2009 | 7.456 | 7.505 | 7.309 | 7.403 | 236,099 | -0.10(-1.31%) |
Oct 14, 2009 | 7.555 | 7.555 | 7.407 | 7.501 | 145,877 | +0.06(+0.86%) |
Oct 13, 2009 | 7.623 | 7.638 | 7.270 | 7.437 | 169,272 | -0.20(-2.57%) |
Oct 12, 2009 | 7.721 | 7.770 | 7.589 | 7.633 | 148,649 | -0.04(-0.51%) |
Oct 09, 2009 | 7.452 | 7.697 | 7.452 | 7.672 | 189,021 | +0.17(+2.22%) |
Oct 08, 2009 | 7.398 | 7.589 | 7.304 | 7.505 | 232,539 | +0.20(+2.75%) |
Oct 07, 2009 | 7.231 | 7.314 | 7.153 | 7.304 | 78,821 | +0.03(+0.40%) |
Oct 06, 2009 | 7.138 | 7.324 | 7.079 | 7.275 | 154,944 | +0.18(+2.49%) |
Oct 05, 2009 | 6.991 | 7.113 | 6.853 | 7.099 | 180,319 | +0.16(+2.33%) |
Oct 02, 2009 | 6.863 | 7.108 | 6.800 | 6.937 | 199,490 | +0.03(+0.43%) |
Oct 01, 2009 | 7.089 | 7.089 | 6.834 | 6.907 | 232,125 | -0.20(-2.83%) |
Sep 30, 2009 | 7.422 | 7.422 | 7.010 | 7.108 | 251,930 | -0.29(-3.91%) |
Sep 29, 2009 | 7.638 | 7.638 | 7.383 | 7.398 | 120,105 | -0.22(-2.83%) |
Sep 28, 2009 | 7.304 | 7.657 | 7.221 | 7.613 | 151,345 | +0.38(+5.29%) |
Sep 25, 2009 | 7.265 | 7.309 | 7.108 | 7.231 | 155,754 | -0.03(-0.47%) |
Sep 24, 2009 | 7.383 | 7.398 | 7.162 | 7.265 | 237,017 | -0.11(-1.46%) |
Sep 23, 2009 | 7.667 | 7.677 | 7.354 | 7.373 | 246,400 | -0.32(-4.14%) |
Sep 22, 2009 | 7.760 | 7.760 | 7.555 | 7.692 | 128,989 | -0.01(-0.19%) |
Sep 21, 2009 | 7.648 | 7.790 | 7.535 | 7.706 | 122,331 | -0.02(-0.32%) |
Sep 18, 2009 | 7.687 | 7.844 | 7.648 | 7.731 | 621,463 | +0.06(+0.83%) |
Sep 17, 2009 | 7.623 | 7.706 | 7.510 | 7.667 | 134,113 | +0.24(+3.17%) |
Sep 16, 2009 | 7.452 | 7.608 | 7.319 | 7.432 | 263,439 | +0.04(+0.53%) |
Sep 15, 2009 | 7.545 | 7.638 | 7.206 | 7.393 | 245,207 | -0.19(-2.52%) |
Sep 14, 2009 | 7.412 | 7.638 | 7.363 | 7.584 | 191,243 | +0.14(+1.84%) |
Sep 11, 2009 | 7.618 | 7.676 | 7.368 | 7.447 | 125,933 | -0.16(-2.13%) |
Sep 10, 2009 | 7.559 | 7.618 | 7.373 | 7.608 | 334,219 | +0.06(+0.84%) |
Sep 09, 2009 | 7.231 | 7.584 | 7.198 | 7.545 | 245,657 | +0.25(+3.43%) |
Sep 08, 2009 | 7.388 | 7.452 | 7.216 | 7.295 | 215,400 | -0.01(-0.13%) |
Sep 04, 2009 | 7.182 | 7.368 | 6.986 | 7.304 | 158,666 | +0.09(+1.29%) |
Sep 03, 2009 | 7.206 | 7.334 | 7.001 | 7.211 | 124,581 | +0.06(+0.89%) |
Sep 02, 2009 | 6.873 | 7.358 | 6.863 | 7.148 | 726,023 | +0.27(+3.99%) |