Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.026 | 8.026 | 7.934 | 8.007 | 90,001 | -0.04(-0.52%) |
Nov 27, 2009 | 8.018 | 8.080 | 7.823 | 8.049 | 93,139 | -0.11(-1.36%) |
Nov 25, 2009 | 8.130 | 8.235 | 8.100 | 8.160 | 356,170 | +0.05(+0.58%) |
Nov 24, 2009 | 7.969 | 8.113 | 7.969 | 8.113 | 1,939,323 | +0.16(+2.00%) |
Nov 23, 2009 | 7.916 | 8.005 | 7.916 | 7.954 | 478,712 | +0.11(+1.41%) |
Nov 20, 2009 | 7.863 | 7.870 | 7.820 | 7.843 | 149,377 | -0.04(-0.55%) |
Nov 19, 2009 | 7.960 | 8.018 | 7.848 | 7.887 | 80,337 | -0.12(-1.48%) |
Nov 18, 2009 | 8.012 | 8.012 | 7.967 | 8.005 | 145,669 | -0.00(-0.02%) |
Nov 17, 2009 | 7.944 | 8.013 | 7.920 | 8.007 | 114,959 | +0.02(+0.31%) |
Nov 16, 2009 | 7.876 | 8.015 | 7.876 | 7.982 | 142,306 | +0.11(+1.41%) |
Nov 13, 2009 | 7.849 | 7.911 | 7.807 | 7.871 | 64,127 | +0.03(+0.38%) |
Nov 12, 2009 | 7.905 | 7.944 | 7.832 | 7.841 | 239,737 | -0.07(-0.91%) |
Nov 11, 2009 | 7.920 | 7.927 | 7.867 | 7.913 | 122,209 | +0.05(+0.62%) |
Nov 10, 2009 | 7.838 | 7.882 | 7.809 | 7.865 | 170,274 | +0.01(+0.14%) |
Nov 09, 2009 | 7.738 | 7.854 | 7.738 | 7.854 | 176,275 | +0.16(+2.07%) |
Nov 06, 2009 | 7.673 | 7.745 | 7.671 | 7.695 | 139,591 | -0.05(-0.61%) |
Nov 05, 2009 | 7.607 | 7.743 | 7.607 | 7.742 | 249,625 | +0.21(+2.76%) |
Nov 04, 2009 | 7.512 | 7.601 | 7.512 | 7.534 | 399,195 | +0.04(+0.56%) |
Nov 03, 2009 | 7.451 | 7.499 | 7.417 | 7.492 | 140,923 | +0.00(+0.06%) |
Nov 02, 2009 | 7.460 | 7.524 | 7.434 | 7.487 | 112,583 | +0.05(+0.71%) |
Oct 30, 2009 | 7.564 | 7.603 | 7.434 | 7.434 | 296,378 | -0.16(-2.16%) |
Oct 29, 2009 | 7.548 | 7.604 | 7.534 | 7.598 | 166,637 | +0.10(+1.28%) |
Oct 28, 2009 | 7.685 | 7.685 | 7.501 | 7.502 | 320,715 | -0.21(-2.66%) |
Oct 27, 2009 | 7.709 | 7.760 | 7.681 | 7.707 | 460,678 | +0.01(+0.18%) |
Oct 26, 2009 | 7.752 | 7.839 | 7.685 | 7.693 | 104,437 | -0.06(-0.81%) |
Oct 23, 2009 | 7.770 | 7.782 | 7.745 | 7.756 | 244,662 | -0.05(-0.62%) |
Oct 22, 2009 | 7.710 | 7.833 | 7.641 | 7.804 | 127,576 | +0.10(+1.30%) |
Oct 21, 2009 | 7.738 | 7.821 | 7.704 | 7.704 | 220,524 | -0.05(-0.71%) |
Oct 20, 2009 | 7.715 | 7.760 | 7.715 | 7.759 | 470,444 | -0.19(-2.43%) |
Oct 19, 2009 | 7.893 | 7.963 | 7.859 | 7.952 | 713,999 | +0.08(+0.97%) |
Oct 16, 2009 | 7.865 | 7.884 | 7.836 | 7.876 | 848,607 | -0.03(-0.41%) |
Oct 15, 2009 | 7.852 | 7.909 | 7.852 | 7.909 | 250,708 | +0.04(+0.56%) |
Oct 14, 2009 | 7.815 | 7.878 | 7.792 | 7.865 | 261,064 | +0.10(+1.31%) |
Oct 13, 2009 | 7.777 | 7.777 | 7.745 | 7.763 | 783,308 | -0.01(-0.14%) |
Oct 12, 2009 | 7.838 | 7.884 | 7.759 | 7.774 | 295,481 | -0.05(-0.62%) |
Oct 09, 2009 | 7.734 | 7.823 | 7.730 | 7.823 | 409,602 | +0.10(+1.33%) |
Oct 08, 2009 | 7.740 | 7.783 | 7.720 | 7.720 | 173,976 | +0.02(+0.32%) |
Oct 07, 2009 | 7.656 | 7.700 | 7.634 | 7.695 | 166,406 | +0.03(+0.41%) |
Oct 06, 2009 | 7.595 | 7.687 | 7.551 | 7.663 | 961,531 | -0.05(-0.61%) |
Oct 05, 2009 | 7.668 | 7.715 | 7.573 | 7.710 | 174,021 | +0.07(+0.94%) |
Oct 02, 2009 | 7.632 | 7.659 | 7.617 | 7.638 | 450,213 | -0.05(-0.63%) |
Oct 01, 2009 | 7.813 | 7.813 | 7.687 | 7.687 | 289,634 | -0.17(-2.11%) |
Sep 30, 2009 | 7.865 | 7.874 | 7.742 | 7.852 | 350,880 | -0.02(-0.30%) |
Sep 29, 2009 | 7.913 | 7.916 | 7.868 | 7.876 | 712,769 | -0.02(-0.32%) |
Sep 28, 2009 | 7.788 | 7.941 | 7.788 | 7.901 | 305,805 | +0.14(+1.75%) |
Sep 25, 2009 | 7.752 | 7.788 | 7.745 | 7.765 | 446,902 | -0.00(-0.04%) |
Sep 24, 2009 | 7.879 | 7.879 | 7.735 | 7.768 | 159,509 | -0.11(-1.37%) |
Sep 23, 2009 | 7.944 | 7.980 | 7.876 | 7.876 | 519,048 | -0.06(-0.81%) |
Sep 22, 2009 | 7.980 | 7.980 | 7.897 | 7.940 | 399,829 | -0.00(-0.02%) |
Sep 21, 2009 | 7.818 | 7.965 | 7.818 | 7.941 | 441,535 | +0.05(+0.69%) |
Sep 18, 2009 | 7.960 | 7.993 | 7.883 | 7.887 | 356,413 | -0.03(-0.43%) |
Sep 17, 2009 | 7.959 | 7.959 | 7.906 | 7.921 | 507,705 | +0.05(+0.57%) |
Sep 16, 2009 | 7.891 | 7.927 | 7.846 | 7.876 | 727,839 | -0.02(-0.29%) |
Sep 15, 2009 | 7.949 | 7.949 | 7.850 | 7.899 | 366,699 | -0.03(-0.41%) |
Sep 14, 2009 | 7.846 | 7.934 | 7.821 | 7.932 | 117,124 | +0.07(+0.89%) |
Sep 11, 2009 | 7.916 | 7.916 | 7.855 | 7.862 | 348,869 | -0.02(-0.32%) |
Sep 10, 2009 | 7.799 | 7.893 | 7.773 | 7.887 | 300,592 | +0.07(+0.90%) |
Sep 09, 2009 | 7.656 | 7.842 | 7.656 | 7.816 | 260,737 | +0.20(+2.67%) |
Sep 08, 2009 | 7.668 | 7.698 | 7.573 | 7.613 | 267,981 | -0.01(-0.14%) |
Sep 04, 2009 | 7.507 | 7.641 | 7.507 | 7.624 | 156,537 | +0.12(+1.56%) |
Sep 03, 2009 | 7.443 | 7.512 | 7.414 | 7.507 | 156,294 | +0.08(+1.03%) |
Sep 02, 2009 | 7.425 | 7.452 | 7.383 | 7.431 | 169,058 | -0.02(-0.34%) |