Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.670 | 7.840 | 7.470 | 7.570 | 604,987 | -0.13(-1.69%) |
Nov 27, 2009 | 7.700 | 7.850 | 7.480 | 7.700 | 240,487 | -0.26(-3.27%) |
Nov 25, 2009 | 8.000 | 8.100 | 7.940 | 7.960 | 383,631 | -0.04(-0.50%) |
Nov 24, 2009 | 8.020 | 8.060 | 7.850 | 8.000 | 1,008,596 | -0.05(-0.62%) |
Nov 23, 2009 | 8.160 | 8.520 | 8.030 | 8.050 | 1,663,198 | +0.27(+3.47%) |
Nov 20, 2009 | 7.700 | 7.860 | 7.635 | 7.780 | 332,905 | +0.00(+0.00%) |
Nov 19, 2009 | 7.600 | 7.800 | 7.540 | 7.780 | 627,860 | +0.13(+1.70%) |
Nov 18, 2009 | 7.670 | 7.740 | 7.580 | 7.650 | 340,425 | -0.04(-0.52%) |
Nov 17, 2009 | 7.680 | 7.820 | 7.570 | 7.690 | 514,171 | -0.01(-0.13%) |
Nov 16, 2009 | 7.540 | 7.900 | 7.500 | 7.700 | 609,577 | +0.22(+2.94%) |
Nov 13, 2009 | 7.430 | 7.560 | 7.250 | 7.480 | 394,207 | -0.03(-0.40%) |
Nov 12, 2009 | 7.650 | 7.730 | 7.500 | 7.510 | 1,116,540 | -0.18(-2.34%) |
Nov 11, 2009 | 7.650 | 7.740 | 7.545 | 7.690 | 460,596 | +0.14(+1.85%) |
Nov 10, 2009 | 7.870 | 8.030 | 7.540 | 7.550 | 869,582 | -0.41(-5.15%) |
Nov 09, 2009 | 7.470 | 8.000 | 7.400 | 7.960 | 860,248 | +0.56(+7.57%) |
Nov 06, 2009 | 7.190 | 7.560 | 7.170 | 7.400 | 552,255 | +0.14(+1.93%) |
Nov 05, 2009 | 7.190 | 7.340 | 7.040 | 7.260 | 568,305 | +0.16(+2.25%) |
Nov 04, 2009 | 7.200 | 7.378 | 7.090 | 7.100 | 892,848 | -0.11(-1.53%) |
Nov 03, 2009 | 6.500 | 7.390 | 6.500 | 7.210 | 1,817,433 | +0.66(+10.08%) |
Nov 02, 2009 | 6.440 | 6.590 | 6.250 | 6.550 | 1,315,630 | +0.14(+2.18%) |
Oct 30, 2009 | 6.140 | 6.480 | 6.120 | 6.410 | 1,104,931 | +0.20(+3.22%) |
Oct 29, 2009 | 6.130 | 6.255 | 6.030 | 6.210 | 462,199 | +0.13(+2.14%) |
Oct 28, 2009 | 6.180 | 6.370 | 6.040 | 6.080 | 1,055,087 | -0.08(-1.30%) |
Oct 27, 2009 | 6.290 | 6.520 | 6.140 | 6.160 | 831,082 | -0.07(-1.12%) |
Oct 26, 2009 | 6.700 | 6.840 | 6.210 | 6.230 | 869,735 | -0.44(-6.60%) |
Oct 23, 2009 | 6.815 | 7.110 | 6.650 | 6.670 | 402,876 | -0.27(-3.89%) |
Oct 22, 2009 | 6.890 | 7.020 | 6.750 | 6.940 | 599,388 | -0.05(-0.72%) |
Oct 21, 2009 | 6.890 | 7.230 | 6.890 | 6.990 | 597,767 | +0.06(+0.87%) |
Oct 20, 2009 | 6.920 | 7.180 | 6.760 | 6.930 | 980,722 | -0.06(-0.86%) |
Oct 19, 2009 | 7.240 | 7.264 | 6.960 | 6.990 | 452,413 | -0.19(-2.65%) |
Oct 16, 2009 | 7.040 | 7.310 | 7.020 | 7.180 | 515,377 | +0.10(+1.41%) |
Oct 15, 2009 | 7.060 | 7.270 | 7.000 | 7.080 | 637,712 | -0.01(-0.14%) |
Oct 14, 2009 | 7.100 | 7.150 | 6.950 | 7.090 | 495,343 | +0.09(+1.29%) |
Oct 13, 2009 | 7.020 | 7.170 | 6.940 | 7.000 | 1,051,741 | -0.05(-0.71%) |
Oct 12, 2009 | 7.060 | 7.200 | 7.000 | 7.050 | 698,668 | -0.11(-1.54%) |
Oct 09, 2009 | 7.150 | 7.190 | 7.000 | 7.160 | 390,690 | +0.04(+0.56%) |
Oct 08, 2009 | 7.220 | 7.330 | 7.080 | 7.120 | 695,338 | -0.04(-0.56%) |
Oct 07, 2009 | 6.970 | 7.180 | 6.920 | 7.160 | 640,283 | +0.19(+2.73%) |
Oct 06, 2009 | 7.120 | 7.180 | 6.930 | 6.970 | 871,521 | -0.05(-0.71%) |
Oct 05, 2009 | 7.290 | 7.320 | 6.990 | 7.020 | 946,267 | -0.21(-2.90%) |
Oct 02, 2009 | 7.530 | 7.640 | 7.200 | 7.230 | 1,244,501 | -0.40(-5.24%) |
Oct 01, 2009 | 8.180 | 8.180 | 7.560 | 7.630 | 1,396,652 | -0.57(-6.95%) |
Sep 30, 2009 | 8.120 | 8.355 | 7.650 | 8.200 | 3,071,203 | -0.03(-0.36%) |
Sep 29, 2009 | 8.320 | 8.490 | 8.190 | 8.230 | 755,625 | -0.06(-0.72%) |
Sep 28, 2009 | 8.300 | 8.390 | 8.170 | 8.290 | 517,060 | -0.02(-0.24%) |
Sep 25, 2009 | 7.960 | 8.330 | 7.850 | 8.310 | 846,403 | +0.31(+3.88%) |
Sep 24, 2009 | 8.330 | 8.330 | 7.850 | 8.000 | 701,437 | -0.26(-3.15%) |
Sep 23, 2009 | 8.160 | 8.460 | 8.120 | 8.260 | 1,029,322 | +0.20(+2.48%) |
Sep 22, 2009 | 8.100 | 8.400 | 8.030 | 8.060 | 908,927 | +0.06(+0.75%) |
Sep 21, 2009 | 7.680 | 8.110 | 7.550 | 8.000 | 1,097,709 | +0.29(+3.76%) |
Sep 18, 2009 | 7.550 | 7.870 | 7.410 | 7.710 | 1,761,937 | +0.10(+1.31%) |
Sep 17, 2009 | 7.450 | 7.610 | 7.290 | 7.610 | 3,796,209 | -0.05(-0.65%) |
Sep 16, 2009 | 7.610 | 7.850 | 7.460 | 7.660 | 467,305 | +0.05(+0.66%) |
Sep 15, 2009 | 7.480 | 7.730 | 7.430 | 7.610 | 476,610 | +0.09(+1.20%) |
Sep 14, 2009 | 7.730 | 7.730 | 7.420 | 7.520 | 263,641 | -0.25(-3.22%) |
Sep 11, 2009 | 7.780 | 7.820 | 7.600 | 7.770 | 495,269 | -0.03(-0.38%) |
Sep 10, 2009 | 7.660 | 7.850 | 7.540 | 7.800 | 608,012 | +0.15(+1.96%) |
Sep 09, 2009 | 6.980 | 7.680 | 6.980 | 7.650 | 1,003,149 | +0.62(+8.82%) |
Sep 08, 2009 | 6.850 | 7.040 | 6.750 | 7.030 | 571,515 | +0.22(+3.23%) |
Sep 04, 2009 | 6.810 | 6.860 | 6.580 | 6.810 | 297,111 | +0.02(+0.29%) |
Sep 03, 2009 | 6.790 | 6.870 | 6.670 | 6.790 | 453,741 | +0.00(+0.00%) |
Sep 02, 2009 | 6.640 | 6.930 | 6.600 | 6.790 | 399,802 | +0.15(+2.26%) |