Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.895 | 7.930 | 7.722 | 7.824 | 18,740,270 | -0.03(-0.40%) |
Nov 27, 2009 | 7.907 | 7.907 | 7.691 | 7.856 | 9,432,718 | -0.22(-2.73%) |
Nov 25, 2009 | 8.005 | 8.100 | 7.923 | 8.076 | 12,872,624 | +0.29(+3.69%) |
Nov 24, 2009 | 7.903 | 8.013 | 7.765 | 7.789 | 12,535,579 | -0.10(-1.30%) |
Nov 23, 2009 | 7.950 | 8.052 | 7.836 | 7.891 | 11,329,684 | +0.08(+1.06%) |
Nov 20, 2009 | 7.738 | 7.832 | 7.651 | 7.809 | 18,470,642 | +0.01(+0.15%) |
Nov 19, 2009 | 7.974 | 7.974 | 7.726 | 7.797 | 13,439,737 | -0.22(-2.80%) |
Nov 18, 2009 | 8.123 | 8.123 | 7.891 | 8.021 | 12,234,933 | -0.06(-0.68%) |
Nov 17, 2009 | 8.088 | 8.104 | 7.974 | 8.076 | 11,028,167 | -0.05(-0.63%) |
Nov 16, 2009 | 7.868 | 8.127 | 7.868 | 8.127 | 16,110,203 | +0.24(+3.04%) |
Nov 13, 2009 | 7.781 | 7.966 | 7.722 | 7.887 | 12,692,456 | +0.08(+1.06%) |
Nov 12, 2009 | 7.891 | 8.009 | 7.769 | 7.805 | 13,342,105 | -0.12(-1.54%) |
Nov 11, 2009 | 8.056 | 8.056 | 7.836 | 7.927 | 12,344,004 | -0.01(-0.10%) |
Nov 10, 2009 | 7.919 | 7.982 | 7.785 | 7.934 | 10,731,734 | -0.00(-0.05%) |
Nov 09, 2009 | 7.793 | 7.946 | 7.793 | 7.938 | 11,867,659 | +0.24(+3.12%) |
Nov 06, 2009 | 7.655 | 7.801 | 7.620 | 7.698 | 10,408,614 | -0.03(-0.36%) |
Nov 05, 2009 | 7.616 | 7.765 | 7.557 | 7.726 | 13,350,237 | +0.16(+2.13%) |
Nov 04, 2009 | 7.588 | 7.706 | 7.541 | 7.565 | 16,204,624 | +0.07(+0.94%) |
Nov 03, 2009 | 7.179 | 7.510 | 7.159 | 7.494 | 19,325,534 | +0.22(+3.08%) |
Nov 02, 2009 | 7.466 | 7.557 | 7.148 | 7.270 | 22,201,190 | -0.15(-1.96%) |
Oct 30, 2009 | 7.624 | 7.632 | 7.291 | 7.415 | 23,783,840 | -0.26(-3.43%) |
Oct 29, 2009 | 7.521 | 7.722 | 7.281 | 7.679 | 23,752,590 | +0.50(+6.96%) |
Oct 28, 2009 | 7.376 | 7.494 | 7.171 | 7.179 | 20,291,460 | -0.26(-3.54%) |
Oct 27, 2009 | 7.439 | 7.592 | 7.399 | 7.443 | 14,465,404 | +0.02(+0.26%) |
Oct 26, 2009 | 7.553 | 7.789 | 7.376 | 7.423 | 22,106,406 | -0.10(-1.36%) |
Oct 23, 2009 | 7.556 | 7.580 | 7.474 | 7.525 | 16,156,627 | -0.26(-3.34%) |
Oct 22, 2009 | 7.801 | 7.805 | 7.651 | 7.785 | 15,375,417 | -0.02(-0.25%) |
Oct 21, 2009 | 7.730 | 7.993 | 7.726 | 7.805 | 19,206,656 | -0.01(-0.10%) |
Oct 20, 2009 | 7.714 | 7.816 | 7.698 | 7.812 | 12,981,278 | -0.10(-1.29%) |
Oct 19, 2009 | 7.801 | 7.942 | 7.797 | 7.915 | 10,064,783 | +0.07(+0.90%) |
Oct 16, 2009 | 7.887 | 7.946 | 7.777 | 7.844 | 14,828,575 | -0.11(-1.43%) |
Oct 15, 2009 | 7.742 | 7.966 | 7.714 | 7.958 | 16,228,342 | +0.18(+2.33%) |
Oct 14, 2009 | 7.789 | 7.812 | 7.694 | 7.777 | 12,169,955 | +0.04(+0.51%) |
Oct 13, 2009 | 7.683 | 7.777 | 7.553 | 7.738 | 13,924,511 | +0.07(+0.87%) |
Oct 12, 2009 | 7.801 | 7.840 | 7.632 | 7.671 | 9,045,827 | +0.04(+0.57%) |
Oct 09, 2009 | 7.604 | 7.683 | 7.561 | 7.628 | 11,587,951 | -0.01(-0.15%) |
Oct 08, 2009 | 7.277 | 7.679 | 7.258 | 7.639 | 27,136,584 | +0.38(+5.20%) |
Oct 07, 2009 | 7.222 | 7.262 | 7.136 | 7.262 | 12,506,960 | +0.07(+0.93%) |
Oct 06, 2009 | 7.069 | 7.266 | 7.026 | 7.195 | 18,485,954 | +0.25(+3.63%) |
Oct 05, 2009 | 6.640 | 6.994 | 6.621 | 6.943 | 28,435,454 | +0.30(+4.50%) |
Oct 02, 2009 | 6.526 | 6.778 | 6.518 | 6.644 | 19,480,724 | +0.00(+0.00%) |
Oct 01, 2009 | 7.010 | 7.065 | 6.632 | 6.644 | 27,854,578 | -0.39(-5.48%) |
Sep 30, 2009 | 7.187 | 7.218 | 6.939 | 7.030 | 22,784,640 | -0.12(-1.65%) |
Sep 29, 2009 | 7.061 | 7.226 | 7.026 | 7.148 | 11,866,066 | +0.05(+0.72%) |
Sep 28, 2009 | 7.014 | 7.124 | 6.935 | 7.097 | 11,341,228 | +0.12(+1.75%) |
Sep 25, 2009 | 7.034 | 7.163 | 6.947 | 6.975 | 11,891,245 | -0.10(-1.45%) |
Sep 24, 2009 | 7.274 | 7.277 | 7.030 | 7.077 | 12,080,153 | -0.16(-2.23%) |
Sep 23, 2009 | 7.486 | 7.510 | 7.234 | 7.238 | 13,231,674 | -0.23(-3.06%) |
Sep 22, 2009 | 7.348 | 7.482 | 7.340 | 7.466 | 11,630,922 | +0.22(+3.04%) |
Sep 21, 2009 | 7.104 | 7.285 | 7.034 | 7.246 | 10,963,372 | +0.02(+0.27%) |
Sep 18, 2009 | 7.340 | 7.372 | 7.140 | 7.226 | 14,419,248 | -0.07(-1.02%) |
Sep 17, 2009 | 7.506 | 7.557 | 7.262 | 7.301 | 16,301,218 | -0.08(-1.11%) |
Sep 16, 2009 | 7.435 | 7.517 | 7.333 | 7.383 | 16,204,355 | +0.01(+0.20%) |
Sep 15, 2009 | 7.254 | 7.423 | 7.218 | 7.368 | 20,152,802 | +0.17(+2.35%) |
Sep 14, 2009 | 7.089 | 7.266 | 7.049 | 7.199 | 24,151,966 | +0.04(+0.55%) |
Sep 11, 2009 | 6.994 | 7.171 | 6.971 | 7.159 | 17,295,620 | +0.21(+3.00%) |
Sep 10, 2009 | 6.801 | 7.010 | 6.652 | 6.951 | 14,175,957 | +0.22(+3.21%) |
Sep 09, 2009 | 6.809 | 6.908 | 6.695 | 6.735 | 13,620,540 | -0.07(-1.04%) |
Sep 08, 2009 | 6.715 | 6.809 | 6.636 | 6.805 | 12,729,052 | +0.22(+3.28%) |
Sep 04, 2009 | 6.491 | 6.589 | 6.404 | 6.589 | 7,156,807 | +0.14(+2.20%) |
Sep 03, 2009 | 6.361 | 6.503 | 6.357 | 6.447 | 14,068,365 | +0.09(+1.49%) |
Sep 02, 2009 | 6.302 | 6.404 | 6.219 | 6.353 | 25,347,950 | +0.02(+0.25%) |