Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.296 | 7.314 | 7.233 | 7.314 | 104,530 | +0.01(+0.17%) |
Nov 27, 2009 | 7.260 | 7.352 | 7.175 | 7.301 | 202,701 | -0.12(-1.58%) |
Nov 25, 2009 | 7.404 | 7.438 | 7.404 | 7.418 | 122,647 | +0.02(+0.26%) |
Nov 24, 2009 | 7.404 | 7.411 | 7.362 | 7.398 | 49,889 | -0.01(-0.14%) |
Nov 23, 2009 | 7.354 | 7.458 | 7.354 | 7.409 | 315,278 | +0.10(+1.31%) |
Nov 20, 2009 | 7.326 | 7.326 | 7.285 | 7.313 | 84,817 | -0.05(-0.65%) |
Nov 19, 2009 | 7.431 | 7.431 | 7.299 | 7.360 | 201,152 | -0.12(-1.57%) |
Nov 18, 2009 | 7.505 | 7.505 | 7.449 | 7.478 | 104,564 | -0.04(-0.47%) |
Nov 17, 2009 | 7.474 | 7.520 | 7.466 | 7.513 | 400,477 | +0.03(+0.43%) |
Nov 16, 2009 | 7.399 | 7.509 | 7.399 | 7.481 | 176,317 | +0.09(+1.25%) |
Nov 13, 2009 | 7.355 | 7.404 | 7.321 | 7.388 | 99,258 | +0.05(+0.70%) |
Nov 12, 2009 | 7.410 | 7.424 | 7.332 | 7.337 | 134,070 | -0.05(-0.65%) |
Nov 11, 2009 | 7.395 | 7.411 | 7.362 | 7.385 | 98,275 | +0.06(+0.79%) |
Nov 10, 2009 | 7.340 | 7.373 | 7.311 | 7.328 | 288,281 | -0.02(-0.29%) |
Nov 09, 2009 | 7.232 | 7.349 | 7.232 | 7.349 | 145,065 | +0.15(+2.15%) |
Nov 06, 2009 | 7.153 | 7.208 | 7.129 | 7.195 | 114,797 | +0.03(+0.42%) |
Nov 05, 2009 | 7.092 | 7.179 | 7.092 | 7.164 | 116,843 | +0.16(+2.31%) |
Nov 04, 2009 | 7.048 | 7.094 | 7.002 | 7.002 | 133,480 | +0.01(+0.07%) |
Nov 03, 2009 | 6.955 | 7.011 | 6.918 | 6.997 | 148,233 | +0.02(+0.32%) |
Nov 02, 2009 | 6.973 | 7.049 | 6.901 | 6.975 | 137,446 | -0.00(-0.05%) |
Oct 30, 2009 | 7.154 | 7.154 | 6.944 | 6.978 | 253,735 | -0.17(-2.38%) |
Oct 29, 2009 | 7.076 | 7.153 | 7.070 | 7.149 | 331,950 | +0.12(+1.76%) |
Oct 28, 2009 | 7.180 | 7.185 | 7.010 | 7.025 | 391,482 | -0.20(-2.71%) |
Oct 27, 2009 | 7.280 | 7.321 | 7.201 | 7.220 | 187,463 | -0.08(-1.10%) |
Oct 26, 2009 | 7.349 | 7.437 | 7.282 | 7.301 | 103,929 | -0.06(-0.81%) |
Oct 23, 2009 | 7.364 | 7.475 | 7.324 | 7.360 | 294,062 | -0.00(-0.05%) |
Oct 22, 2009 | 7.306 | 7.369 | 7.283 | 7.364 | 68,457 | +0.04(+0.54%) |
Oct 21, 2009 | 7.354 | 7.436 | 7.317 | 7.324 | 97,940 | -0.05(-0.64%) |
Oct 20, 2009 | 7.356 | 7.443 | 7.339 | 7.372 | 145,886 | -0.03(-0.46%) |
Oct 19, 2009 | 7.365 | 7.419 | 7.222 | 7.405 | 76,018 | +0.05(+0.73%) |
Oct 16, 2009 | 7.369 | 7.369 | 7.301 | 7.352 | 33,760 | -0.04(-0.53%) |
Oct 15, 2009 | 7.376 | 7.412 | 7.359 | 7.391 | 65,856 | -0.01(-0.19%) |
Oct 14, 2009 | 7.405 | 7.411 | 7.355 | 7.405 | 312,527 | +0.12(+1.65%) |
Oct 13, 2009 | 7.291 | 7.291 | 7.244 | 7.285 | 95,003 | +0.01(+0.11%) |
Oct 12, 2009 | 7.345 | 7.351 | 7.248 | 7.277 | 309,185 | -0.01(-0.07%) |
Oct 09, 2009 | 7.227 | 7.283 | 7.122 | 7.283 | 128,567 | +0.01(+0.13%) |
Oct 08, 2009 | 7.244 | 7.291 | 7.221 | 7.273 | 68,283 | +0.09(+1.28%) |
Oct 07, 2009 | 7.148 | 7.187 | 7.142 | 7.181 | 72,608 | +0.03(+0.35%) |
Oct 06, 2009 | 7.104 | 7.193 | 7.093 | 7.156 | 224,218 | +0.10(+1.42%) |
Oct 05, 2009 | 7.025 | 7.068 | 6.988 | 7.056 | 170,559 | +0.07(+0.99%) |
Oct 02, 2009 | 6.943 | 7.031 | 6.920 | 6.987 | 264,927 | -0.03(-0.37%) |
Oct 01, 2009 | 7.190 | 7.190 | 7.013 | 7.013 | 159,841 | -0.23(-3.12%) |
Sep 30, 2009 | 7.272 | 7.288 | 7.136 | 7.238 | 305,081 | -0.00(-0.03%) |
Sep 29, 2009 | 7.265 | 7.317 | 7.222 | 7.241 | 116,600 | -0.01(-0.18%) |
Sep 28, 2009 | 7.153 | 7.302 | 7.153 | 7.254 | 89,638 | +0.13(+1.81%) |
Sep 25, 2009 | 7.137 | 7.179 | 7.118 | 7.125 | 94,066 | -0.06(-0.86%) |
Sep 24, 2009 | 7.296 | 7.296 | 7.149 | 7.187 | 163,865 | -0.11(-1.49%) |
Sep 23, 2009 | 7.364 | 7.393 | 7.296 | 7.296 | 188,850 | -0.04(-0.49%) |
Sep 22, 2009 | 7.352 | 7.352 | 7.189 | 7.331 | 142,360 | +0.04(+0.60%) |
Sep 21, 2009 | 7.272 | 7.306 | 7.176 | 7.288 | 88,077 | -0.04(-0.52%) |
Sep 18, 2009 | 7.299 | 7.326 | 7.261 | 7.326 | 64,803 | +0.04(+0.61%) |
Sep 17, 2009 | 7.279 | 7.315 | 7.232 | 7.282 | 173,947 | -0.00(-0.05%) |
Sep 16, 2009 | 7.210 | 7.286 | 7.191 | 7.286 | 136,024 | +0.10(+1.37%) |
Sep 15, 2009 | 7.123 | 7.192 | 7.112 | 7.187 | 180,121 | +0.06(+0.83%) |
Sep 14, 2009 | 7.051 | 7.134 | 7.050 | 7.128 | 121,815 | -0.01(-0.11%) |
Sep 11, 2009 | 7.117 | 7.136 | 7.067 | 7.136 | 102,622 | +0.04(+0.59%) |
Sep 10, 2009 | 7.020 | 7.101 | 7.020 | 7.094 | 242,867 | +0.06(+0.90%) |
Sep 09, 2009 | 6.950 | 7.047 | 6.950 | 7.031 | 99,246 | +0.09(+1.34%) |
Sep 08, 2009 | 6.955 | 6.955 | 6.918 | 6.938 | 34,569 | +0.05(+0.73%) |
Sep 04, 2009 | 6.791 | 6.888 | 6.781 | 6.888 | 44,455 | +0.13(+1.85%) |
Sep 03, 2009 | 6.746 | 6.763 | 6.701 | 6.763 | 46,686 | +0.04(+0.52%) |
Sep 02, 2009 | 6.674 | 6.742 | 6.669 | 6.728 | 142,661 | +0.02(+0.32%) |