Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.026 | 8.026 | 7.935 | 8.007 | 89,998 | -0.04(-0.52%) |
Nov 27, 2009 | 8.018 | 8.080 | 7.823 | 8.049 | 93,136 | -0.11(-1.36%) |
Nov 25, 2009 | 8.131 | 8.235 | 8.101 | 8.160 | 356,156 | +0.05(+0.58%) |
Nov 24, 2009 | 7.970 | 8.113 | 7.970 | 8.113 | 1,939,245 | +0.16(+2.00%) |
Nov 23, 2009 | 7.917 | 8.006 | 7.917 | 7.954 | 478,693 | +0.11(+1.41%) |
Nov 20, 2009 | 7.864 | 7.871 | 7.820 | 7.843 | 149,371 | -0.04(-0.55%) |
Nov 19, 2009 | 7.960 | 8.018 | 7.848 | 7.887 | 80,334 | -0.12(-1.48%) |
Nov 18, 2009 | 8.012 | 8.012 | 7.967 | 8.006 | 145,663 | -0.00(-0.02%) |
Nov 17, 2009 | 7.945 | 8.014 | 7.920 | 8.007 | 114,955 | +0.02(+0.31%) |
Nov 16, 2009 | 7.876 | 8.015 | 7.876 | 7.982 | 142,301 | +0.11(+1.41%) |
Nov 13, 2009 | 7.850 | 7.911 | 7.807 | 7.871 | 64,125 | +0.03(+0.38%) |
Nov 12, 2009 | 7.906 | 7.945 | 7.832 | 7.842 | 239,727 | -0.07(-0.91%) |
Nov 11, 2009 | 7.920 | 7.928 | 7.867 | 7.914 | 122,204 | +0.05(+0.62%) |
Nov 10, 2009 | 7.839 | 7.882 | 7.809 | 7.865 | 170,268 | +0.01(+0.14%) |
Nov 09, 2009 | 7.739 | 7.854 | 7.739 | 7.854 | 176,268 | +0.16(+2.07%) |
Nov 06, 2009 | 7.673 | 7.745 | 7.672 | 7.695 | 139,585 | -0.05(-0.61%) |
Nov 05, 2009 | 7.608 | 7.743 | 7.608 | 7.742 | 249,616 | +0.21(+2.76%) |
Nov 04, 2009 | 7.512 | 7.602 | 7.512 | 7.534 | 399,179 | +0.04(+0.56%) |
Nov 03, 2009 | 7.451 | 7.500 | 7.417 | 7.492 | 140,917 | +0.00(+0.06%) |
Nov 02, 2009 | 7.461 | 7.525 | 7.434 | 7.487 | 112,579 | +0.05(+0.71%) |
Oct 30, 2009 | 7.564 | 7.603 | 7.434 | 7.434 | 296,366 | -0.16(-2.16%) |
Oct 29, 2009 | 7.548 | 7.604 | 7.534 | 7.598 | 166,630 | +0.10(+1.28%) |
Oct 28, 2009 | 7.686 | 7.686 | 7.501 | 7.502 | 320,702 | -0.21(-2.66%) |
Oct 27, 2009 | 7.709 | 7.760 | 7.681 | 7.707 | 460,659 | +0.01(+0.18%) |
Oct 26, 2009 | 7.753 | 7.839 | 7.686 | 7.693 | 104,433 | -0.06(-0.81%) |
Oct 23, 2009 | 7.770 | 7.782 | 7.745 | 7.756 | 244,652 | -0.05(-0.62%) |
Oct 22, 2009 | 7.711 | 7.833 | 7.641 | 7.804 | 127,571 | +0.10(+1.30%) |
Oct 21, 2009 | 7.739 | 7.822 | 7.704 | 7.704 | 220,515 | -0.05(-0.71%) |
Oct 20, 2009 | 7.715 | 7.761 | 7.715 | 7.759 | 470,425 | -0.19(-2.43%) |
Oct 19, 2009 | 7.893 | 7.964 | 7.859 | 7.953 | 713,970 | +0.08(+0.97%) |
Oct 16, 2009 | 7.865 | 7.884 | 7.837 | 7.876 | 848,574 | -0.03(-0.41%) |
Oct 15, 2009 | 7.853 | 7.909 | 7.853 | 7.909 | 250,698 | +0.04(+0.56%) |
Oct 14, 2009 | 7.815 | 7.879 | 7.792 | 7.865 | 261,053 | +0.10(+1.31%) |
Oct 13, 2009 | 7.778 | 7.778 | 7.745 | 7.764 | 783,276 | -0.01(-0.14%) |
Oct 12, 2009 | 7.839 | 7.884 | 7.759 | 7.775 | 295,470 | -0.05(-0.62%) |
Oct 09, 2009 | 7.734 | 7.823 | 7.731 | 7.823 | 409,586 | +0.10(+1.33%) |
Oct 08, 2009 | 7.740 | 7.784 | 7.720 | 7.720 | 173,969 | +0.02(+0.32%) |
Oct 07, 2009 | 7.656 | 7.700 | 7.634 | 7.695 | 166,400 | +0.03(+0.41%) |
Oct 06, 2009 | 7.595 | 7.688 | 7.551 | 7.664 | 961,492 | -0.05(-0.61%) |
Oct 05, 2009 | 7.668 | 7.715 | 7.573 | 7.711 | 174,014 | +0.07(+0.94%) |
Oct 02, 2009 | 7.633 | 7.659 | 7.617 | 7.639 | 450,195 | -0.05(-0.63%) |
Oct 01, 2009 | 7.814 | 7.814 | 7.687 | 7.687 | 289,622 | -0.17(-2.11%) |
Sep 30, 2009 | 7.865 | 7.875 | 7.742 | 7.853 | 350,866 | -0.02(-0.30%) |
Sep 29, 2009 | 7.914 | 7.916 | 7.868 | 7.876 | 712,741 | -0.02(-0.32%) |
Sep 28, 2009 | 7.789 | 7.942 | 7.789 | 7.901 | 305,793 | +0.14(+1.75%) |
Sep 25, 2009 | 7.753 | 7.789 | 7.745 | 7.765 | 446,884 | -0.00(-0.04%) |
Sep 24, 2009 | 7.879 | 7.879 | 7.736 | 7.768 | 159,502 | -0.11(-1.37%) |
Sep 23, 2009 | 7.945 | 7.981 | 7.876 | 7.876 | 519,027 | -0.06(-0.81%) |
Sep 22, 2009 | 7.981 | 7.981 | 7.897 | 7.940 | 399,813 | -0.00(-0.02%) |
Sep 21, 2009 | 7.818 | 7.965 | 7.818 | 7.942 | 441,517 | +0.05(+0.69%) |
Sep 18, 2009 | 7.960 | 7.993 | 7.884 | 7.887 | 356,399 | -0.03(-0.43%) |
Sep 17, 2009 | 7.959 | 7.959 | 7.906 | 7.921 | 507,685 | +0.05(+0.57%) |
Sep 16, 2009 | 7.892 | 7.928 | 7.846 | 7.876 | 727,810 | -0.02(-0.29%) |
Sep 15, 2009 | 7.949 | 7.949 | 7.850 | 7.900 | 366,684 | -0.03(-0.41%) |
Sep 14, 2009 | 7.846 | 7.934 | 7.821 | 7.932 | 117,119 | +0.07(+0.89%) |
Sep 11, 2009 | 7.917 | 7.917 | 7.856 | 7.862 | 348,855 | -0.02(-0.32%) |
Sep 10, 2009 | 7.800 | 7.893 | 7.773 | 7.887 | 300,580 | +0.07(+0.90%) |
Sep 09, 2009 | 7.656 | 7.843 | 7.656 | 7.817 | 260,727 | +0.20(+2.67%) |
Sep 08, 2009 | 7.668 | 7.698 | 7.573 | 7.614 | 267,970 | -0.01(-0.14%) |
Sep 04, 2009 | 7.508 | 7.641 | 7.508 | 7.625 | 156,531 | +0.12(+1.56%) |
Sep 03, 2009 | 7.444 | 7.512 | 7.414 | 7.508 | 156,287 | +0.08(+1.03%) |
Sep 02, 2009 | 7.425 | 7.453 | 7.383 | 7.431 | 169,051 | -0.02(-0.34%) |