Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.826 | 8.020 | 7.633 | 7.932 | 86,693 | +0.07(+0.86%) |
Nov 27, 2009 | 7.681 | 7.971 | 7.681 | 7.865 | 29,444 | -0.16(-2.05%) |
Nov 25, 2009 | 8.261 | 8.358 | 7.845 | 8.029 | 37,246 | -0.17(-2.12%) |
Nov 24, 2009 | 8.000 | 8.300 | 8.000 | 8.203 | 40,991 | -0.01(-0.12%) |
Nov 23, 2009 | 7.981 | 8.358 | 7.855 | 8.213 | 74,818 | +0.33(+4.17%) |
Nov 20, 2009 | 7.720 | 7.981 | 7.623 | 7.884 | 89,914 | +0.11(+1.37%) |
Nov 19, 2009 | 7.575 | 7.903 | 7.497 | 7.778 | 95,780 | -0.07(-0.86%) |
Nov 18, 2009 | 7.671 | 7.923 | 7.497 | 7.845 | 88,348 | +0.19(+2.53%) |
Nov 17, 2009 | 7.826 | 8.426 | 7.381 | 7.652 | 228,025 | -0.21(-2.71%) |
Nov 16, 2009 | 7.739 | 7.971 | 7.555 | 7.865 | 56,057 | +0.16(+2.14%) |
Nov 13, 2009 | 7.400 | 7.787 | 7.294 | 7.700 | 48,523 | +0.40(+5.43%) |
Nov 12, 2009 | 7.604 | 7.691 | 7.304 | 7.304 | 55,566 | -0.28(-3.70%) |
Nov 11, 2009 | 7.604 | 7.710 | 7.458 | 7.584 | 50,573 | +0.11(+1.42%) |
Nov 10, 2009 | 7.546 | 7.932 | 7.468 | 7.478 | 88,135 | -0.11(-1.40%) |
Nov 09, 2009 | 7.546 | 7.768 | 7.526 | 7.584 | 81,576 | +0.16(+2.22%) |
Nov 06, 2009 | 7.497 | 7.623 | 7.342 | 7.420 | 36,078 | -0.15(-2.04%) |
Nov 05, 2009 | 7.546 | 7.651 | 7.304 | 7.575 | 52,550 | +0.11(+1.42%) |
Nov 04, 2009 | 6.830 | 7.797 | 6.830 | 7.468 | 267,925 | +0.91(+13.86%) |
Nov 03, 2009 | 6.472 | 6.656 | 6.288 | 6.559 | 37,385 | +0.03(+0.44%) |
Nov 02, 2009 | 6.646 | 6.810 | 6.298 | 6.530 | 69,721 | -0.07(-1.03%) |
Oct 30, 2009 | 6.675 | 6.685 | 6.423 | 6.597 | 59,995 | -0.15(-2.15%) |
Oct 29, 2009 | 6.694 | 6.926 | 6.646 | 6.743 | 60,769 | +0.13(+1.90%) |
Oct 28, 2009 | 6.743 | 6.801 | 6.491 | 6.617 | 42,061 | -0.15(-2.15%) |
Oct 27, 2009 | 6.839 | 7.013 | 6.762 | 6.762 | 37,310 | -0.07(-0.99%) |
Oct 26, 2009 | 6.743 | 6.888 | 6.646 | 6.830 | 84,947 | +0.08(+1.15%) |
Oct 23, 2009 | 6.887 | 7.062 | 6.675 | 6.752 | 56,044 | -0.25(-3.59%) |
Oct 22, 2009 | 6.868 | 7.042 | 6.646 | 7.004 | 129,254 | +0.14(+1.97%) |
Oct 21, 2009 | 6.897 | 7.062 | 6.791 | 6.868 | 162,960 | -0.04(-0.56%) |
Oct 20, 2009 | 6.994 | 7.575 | 6.288 | 6.907 | 558,213 | -0.47(-6.42%) |
Oct 19, 2009 | 7.468 | 7.575 | 7.371 | 7.381 | 79,815 | -0.03(-0.39%) |
Oct 16, 2009 | 7.691 | 7.865 | 7.333 | 7.410 | 286,744 | -0.35(-4.49%) |
Oct 15, 2009 | 7.487 | 7.816 | 7.362 | 7.758 | 97,425 | +0.16(+2.17%) |
Oct 14, 2009 | 7.623 | 7.652 | 7.381 | 7.594 | 69,029 | +0.03(+0.38%) |
Oct 13, 2009 | 7.449 | 7.623 | 7.400 | 7.565 | 30,052 | +0.09(+1.16%) |
Oct 12, 2009 | 7.428 | 7.536 | 7.352 | 7.478 | 16,089 | -0.03(-0.39%) |
Oct 09, 2009 | 7.265 | 7.536 | 7.178 | 7.507 | 56,861 | +0.26(+3.60%) |
Oct 08, 2009 | 7.371 | 7.536 | 7.236 | 7.246 | 57,831 | -0.02(-0.27%) |
Oct 07, 2009 | 7.304 | 7.391 | 7.207 | 7.265 | 38,416 | -0.04(-0.53%) |
Oct 06, 2009 | 6.984 | 7.304 | 6.781 | 7.304 | 66,552 | +0.37(+5.30%) |
Oct 05, 2009 | 6.984 | 7.110 | 6.849 | 6.936 | 50,943 | +0.05(+0.70%) |
Oct 02, 2009 | 6.888 | 7.159 | 6.888 | 6.888 | 35,941 | -0.12(-1.66%) |
Oct 01, 2009 | 7.429 | 7.429 | 6.926 | 7.004 | 51,996 | -0.46(-6.22%) |
Sep 30, 2009 | 7.400 | 7.584 | 6.994 | 7.468 | 115,341 | +0.02(+0.26%) |
Sep 29, 2009 | 7.265 | 7.671 | 7.265 | 7.449 | 48,715 | -0.01(-0.13%) |
Sep 28, 2009 | 7.139 | 7.497 | 7.062 | 7.458 | 87,906 | +0.36(+5.04%) |
Sep 25, 2009 | 6.810 | 7.159 | 6.810 | 7.101 | 52,120 | +0.24(+3.53%) |
Sep 24, 2009 | 6.897 | 6.956 | 6.578 | 6.859 | 89,052 | -0.09(-1.25%) |
Sep 23, 2009 | 7.052 | 7.159 | 6.936 | 6.946 | 24,730 | -0.09(-1.24%) |
Sep 22, 2009 | 7.207 | 7.246 | 6.984 | 7.033 | 38,944 | -0.12(-1.62%) |
Sep 21, 2009 | 7.004 | 7.197 | 6.926 | 7.149 | 148,938 | +0.04(+0.54%) |
Sep 18, 2009 | 7.013 | 7.120 | 6.897 | 7.110 | 146,177 | +0.08(+1.10%) |
Sep 17, 2009 | 7.088 | 7.159 | 6.849 | 7.033 | 66,747 | +0.04(+0.55%) |
Sep 16, 2009 | 6.820 | 7.081 | 6.820 | 6.994 | 80,310 | +0.18(+2.70%) |
Sep 15, 2009 | 6.752 | 6.888 | 6.646 | 6.810 | 32,578 | +0.02(+0.28%) |
Sep 14, 2009 | 6.675 | 6.877 | 6.646 | 6.791 | 28,468 | +0.06(+0.86%) |
Sep 11, 2009 | 6.839 | 6.936 | 6.656 | 6.733 | 31,481 | -0.21(-3.06%) |
Sep 10, 2009 | 6.926 | 6.965 | 6.627 | 6.946 | 60,629 | +0.03(+0.42%) |
Sep 09, 2009 | 6.868 | 6.965 | 6.733 | 6.917 | 37,523 | +0.05(+0.70%) |
Sep 08, 2009 | 6.907 | 7.149 | 6.627 | 6.868 | 36,790 | -0.02(-0.28%) |
Sep 04, 2009 | 6.723 | 6.897 | 6.578 | 6.888 | 59,139 | +0.16(+2.45%) |
Sep 03, 2009 | 6.733 | 6.752 | 6.588 | 6.723 | 32,425 | +0.03(+0.43%) |
Sep 02, 2009 | 6.791 | 6.989 | 6.656 | 6.694 | 56,326 | -0.11(-1.56%) |