Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.887 | 7.922 | 7.714 | 7.816 | 18,759,718 | -0.03(-0.40%) |
Nov 27, 2009 | 7.899 | 7.899 | 7.683 | 7.848 | 9,442,506 | -0.22(-2.73%) |
Nov 25, 2009 | 7.997 | 8.091 | 7.915 | 8.068 | 12,885,982 | +0.29(+3.69%) |
Nov 24, 2009 | 7.895 | 8.005 | 7.757 | 7.781 | 12,548,587 | -0.10(-1.30%) |
Nov 23, 2009 | 7.942 | 8.044 | 7.828 | 7.883 | 11,341,441 | +0.08(+1.06%) |
Nov 20, 2009 | 7.730 | 7.824 | 7.643 | 7.800 | 18,489,808 | +0.01(+0.15%) |
Nov 19, 2009 | 7.965 | 7.965 | 7.718 | 7.789 | 13,453,683 | -0.22(-2.80%) |
Nov 18, 2009 | 8.115 | 8.115 | 7.883 | 8.013 | 12,247,629 | -0.06(-0.68%) |
Nov 17, 2009 | 8.079 | 8.095 | 7.965 | 8.068 | 11,039,611 | -0.05(-0.63%) |
Nov 16, 2009 | 7.859 | 8.119 | 7.859 | 8.119 | 16,126,921 | +0.24(+3.04%) |
Nov 13, 2009 | 7.773 | 7.958 | 7.714 | 7.879 | 12,705,627 | +0.08(+1.06%) |
Nov 12, 2009 | 7.883 | 8.001 | 7.761 | 7.797 | 13,355,950 | -0.12(-1.54%) |
Nov 11, 2009 | 8.048 | 8.048 | 7.828 | 7.918 | 12,356,813 | -0.01(-0.10%) |
Nov 10, 2009 | 7.910 | 7.973 | 7.777 | 7.926 | 10,742,870 | -0.00(-0.05%) |
Nov 09, 2009 | 7.785 | 7.938 | 7.785 | 7.930 | 11,879,975 | +0.24(+3.12%) |
Nov 06, 2009 | 7.647 | 7.793 | 7.612 | 7.690 | 10,419,415 | -0.03(-0.36%) |
Nov 05, 2009 | 7.608 | 7.757 | 7.549 | 7.718 | 13,364,091 | +0.16(+2.13%) |
Nov 04, 2009 | 7.580 | 7.698 | 7.533 | 7.557 | 16,221,440 | +0.07(+0.94%) |
Nov 03, 2009 | 7.172 | 7.502 | 7.152 | 7.486 | 19,345,588 | +0.22(+3.08%) |
Nov 02, 2009 | 7.459 | 7.549 | 7.140 | 7.262 | 22,224,228 | -0.15(-1.96%) |
Oct 30, 2009 | 7.616 | 7.624 | 7.284 | 7.407 | 23,808,520 | -0.26(-3.43%) |
Oct 29, 2009 | 7.514 | 7.714 | 7.274 | 7.671 | 23,777,238 | +0.50(+6.96%) |
Oct 28, 2009 | 7.368 | 7.486 | 7.164 | 7.172 | 20,312,516 | -0.26(-3.54%) |
Oct 27, 2009 | 7.431 | 7.584 | 7.392 | 7.435 | 14,480,415 | +0.02(+0.26%) |
Oct 26, 2009 | 7.545 | 7.781 | 7.368 | 7.415 | 22,129,346 | -0.10(-1.36%) |
Oct 23, 2009 | 7.549 | 7.573 | 7.466 | 7.518 | 16,173,393 | -0.26(-3.34%) |
Oct 22, 2009 | 7.793 | 7.797 | 7.643 | 7.777 | 15,391,372 | -0.02(-0.25%) |
Oct 21, 2009 | 7.722 | 7.985 | 7.718 | 7.797 | 19,226,586 | -0.01(-0.10%) |
Oct 20, 2009 | 7.706 | 7.808 | 7.690 | 7.804 | 12,994,749 | -0.10(-1.29%) |
Oct 19, 2009 | 7.793 | 7.934 | 7.789 | 7.907 | 10,075,227 | +0.07(+0.90%) |
Oct 16, 2009 | 7.879 | 7.938 | 7.769 | 7.836 | 14,843,963 | -0.11(-1.43%) |
Oct 15, 2009 | 7.734 | 7.958 | 7.706 | 7.950 | 16,245,182 | +0.18(+2.33%) |
Oct 14, 2009 | 7.781 | 7.804 | 7.686 | 7.769 | 12,182,584 | +0.04(+0.51%) |
Oct 13, 2009 | 7.675 | 7.769 | 7.545 | 7.730 | 13,938,960 | +0.07(+0.87%) |
Oct 12, 2009 | 7.793 | 7.832 | 7.624 | 7.663 | 9,055,214 | +0.04(+0.57%) |
Oct 09, 2009 | 7.596 | 7.675 | 7.553 | 7.620 | 11,599,976 | -0.01(-0.15%) |
Oct 08, 2009 | 7.270 | 7.671 | 7.250 | 7.631 | 27,164,742 | +0.38(+5.20%) |
Oct 07, 2009 | 7.215 | 7.254 | 7.128 | 7.254 | 12,519,938 | +0.07(+0.93%) |
Oct 06, 2009 | 7.062 | 7.258 | 7.018 | 7.187 | 18,505,138 | +0.25(+3.63%) |
Oct 05, 2009 | 6.633 | 6.987 | 6.614 | 6.936 | 28,464,962 | +0.30(+4.50%) |
Oct 02, 2009 | 6.519 | 6.771 | 6.511 | 6.637 | 19,500,938 | +0.00(+0.00%) |
Oct 01, 2009 | 7.003 | 7.058 | 6.625 | 6.637 | 27,883,484 | -0.39(-5.48%) |
Sep 30, 2009 | 7.180 | 7.211 | 6.932 | 7.022 | 22,808,284 | -0.12(-1.65%) |
Sep 29, 2009 | 7.054 | 7.219 | 7.018 | 7.140 | 11,878,379 | +0.05(+0.72%) |
Sep 28, 2009 | 7.007 | 7.117 | 6.928 | 7.089 | 11,352,997 | +0.12(+1.75%) |
Sep 25, 2009 | 7.026 | 7.156 | 6.940 | 6.967 | 11,903,585 | -0.10(-1.45%) |
Sep 24, 2009 | 7.266 | 7.270 | 7.022 | 7.070 | 12,092,688 | -0.16(-2.23%) |
Sep 23, 2009 | 7.478 | 7.502 | 7.227 | 7.231 | 13,245,405 | -0.23(-3.06%) |
Sep 22, 2009 | 7.341 | 7.474 | 7.333 | 7.459 | 11,642,992 | +0.22(+3.04%) |
Sep 21, 2009 | 7.097 | 7.278 | 7.026 | 7.238 | 10,974,748 | +0.02(+0.27%) |
Sep 18, 2009 | 7.333 | 7.364 | 7.132 | 7.219 | 14,434,210 | -0.07(-1.02%) |
Sep 17, 2009 | 7.498 | 7.549 | 7.254 | 7.294 | 16,318,134 | -0.08(-1.11%) |
Sep 16, 2009 | 7.427 | 7.510 | 7.325 | 7.375 | 16,221,170 | +0.01(+0.20%) |
Sep 15, 2009 | 7.246 | 7.415 | 7.211 | 7.360 | 20,173,714 | +0.17(+2.35%) |
Sep 14, 2009 | 7.081 | 7.258 | 7.042 | 7.191 | 24,177,028 | +0.04(+0.55%) |
Sep 11, 2009 | 6.987 | 7.164 | 6.963 | 7.152 | 17,313,568 | +0.21(+3.00%) |
Sep 10, 2009 | 6.794 | 7.003 | 6.645 | 6.944 | 14,190,667 | +0.22(+3.21%) |
Sep 09, 2009 | 6.802 | 6.901 | 6.688 | 6.728 | 13,634,674 | -0.07(-1.04%) |
Sep 08, 2009 | 6.708 | 6.802 | 6.629 | 6.798 | 12,742,261 | +0.22(+3.28%) |
Sep 04, 2009 | 6.484 | 6.582 | 6.398 | 6.582 | 7,164,233 | +0.14(+2.20%) |
Sep 03, 2009 | 6.354 | 6.496 | 6.350 | 6.441 | 14,082,964 | +0.09(+1.49%) |
Sep 02, 2009 | 6.295 | 6.398 | 6.213 | 6.346 | 25,374,254 | +0.02(+0.25%) |