Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.602 | 7.776 | 7.578 | 7.767 | 5,680,152 | +0.12(+1.58%) |
Nov 27, 2009 | 7.451 | 7.749 | 7.450 | 7.646 | 4,656,294 | -0.13(-1.63%) |
Nov 25, 2009 | 7.738 | 7.786 | 7.696 | 7.772 | 3,616,830 | -0.00(-0.01%) |
Nov 24, 2009 | 7.703 | 7.778 | 7.703 | 7.773 | 3,216,681 | +0.05(+0.66%) |
Nov 23, 2009 | 7.774 | 7.779 | 7.708 | 7.722 | 3,264,192 | +0.02(+0.27%) |
Nov 20, 2009 | 7.750 | 7.770 | 7.654 | 7.701 | 6,464,565 | -0.15(-1.94%) |
Nov 19, 2009 | 7.834 | 7.876 | 7.804 | 7.853 | 4,083,732 | -0.04(-0.46%) |
Nov 18, 2009 | 7.849 | 7.893 | 7.814 | 7.890 | 3,064,167 | +0.01(+0.16%) |
Nov 17, 2009 | 7.813 | 7.897 | 7.813 | 7.878 | 3,299,463 | +0.02(+0.28%) |
Nov 16, 2009 | 7.758 | 7.877 | 7.758 | 7.856 | 4,142,088 | +0.08(+1.07%) |
Nov 13, 2009 | 7.774 | 7.806 | 7.728 | 7.772 | 7,252,317 | +0.00(+0.04%) |
Nov 12, 2009 | 7.808 | 7.813 | 7.751 | 7.769 | 6,413,931 | -0.03(-0.40%) |
Nov 11, 2009 | 7.773 | 7.816 | 7.723 | 7.800 | 3,471,210 | +0.08(+1.02%) |
Nov 10, 2009 | 7.704 | 7.767 | 7.704 | 7.721 | 2,357,667 | -0.03(-0.34%) |
Nov 09, 2009 | 7.638 | 7.748 | 7.603 | 7.748 | 3,356,919 | +0.10(+1.34%) |
Nov 06, 2009 | 7.491 | 7.652 | 7.491 | 7.646 | 3,995,730 | +0.10(+1.28%) |
Nov 05, 2009 | 7.590 | 7.590 | 7.508 | 7.549 | 3,887,955 | +0.02(+0.28%) |
Nov 04, 2009 | 7.616 | 7.658 | 7.514 | 7.528 | 6,145,893 | -0.05(-0.60%) |
Nov 03, 2009 | 7.487 | 7.584 | 7.487 | 7.573 | 3,779,019 | +0.04(+0.53%) |
Nov 02, 2009 | 7.483 | 7.572 | 7.441 | 7.533 | 5,415,408 | +0.05(+0.64%) |
Oct 30, 2009 | 7.527 | 7.552 | 7.472 | 7.486 | 5,318,181 | -0.06(-0.75%) |
Oct 29, 2009 | 7.479 | 7.584 | 7.479 | 7.542 | 4,796,181 | +0.05(+0.71%) |
Oct 28, 2009 | 7.570 | 7.636 | 7.487 | 7.489 | 5,980,023 | -0.12(-1.52%) |
Oct 27, 2009 | 7.559 | 7.767 | 7.559 | 7.604 | 8,444,637 | -0.04(-0.52%) |
Oct 26, 2009 | 7.711 | 7.726 | 7.605 | 7.644 | 4,132,035 | -0.01(-0.12%) |
Oct 23, 2009 | 7.671 | 7.721 | 7.628 | 7.653 | 5,025,870 | -0.02(-0.25%) |
Oct 22, 2009 | 7.593 | 7.720 | 7.581 | 7.672 | 5,214,726 | +0.09(+1.13%) |
Oct 21, 2009 | 7.652 | 7.747 | 7.579 | 7.587 | 5,358,951 | -0.11(-1.43%) |
Oct 20, 2009 | 7.740 | 7.801 | 7.681 | 7.697 | 1,788,966 | -0.10(-1.34%) |
Oct 19, 2009 | 7.796 | 7.830 | 7.747 | 7.801 | 2,666,925 | +0.05(+0.67%) |
Oct 16, 2009 | 7.766 | 7.833 | 7.738 | 7.749 | 3,835,548 | -0.08(-0.99%) |
Oct 15, 2009 | 7.708 | 7.841 | 7.680 | 7.827 | 3,438,675 | +0.08(+0.97%) |
Oct 14, 2009 | 7.670 | 7.753 | 7.661 | 7.751 | 3,165,696 | +0.10(+1.32%) |
Oct 13, 2009 | 7.706 | 7.778 | 7.633 | 7.650 | 3,307,167 | -0.09(-1.21%) |
Oct 12, 2009 | 7.749 | 7.790 | 7.679 | 7.743 | 3,308,094 | +0.08(+1.00%) |
Oct 09, 2009 | 7.733 | 7.760 | 7.639 | 7.667 | 4,812,147 | -0.12(-1.56%) |
Oct 08, 2009 | 7.801 | 7.889 | 7.779 | 7.788 | 4,555,395 | -0.01(-0.09%) |
Oct 07, 2009 | 7.661 | 7.803 | 7.639 | 7.794 | 6,144,543 | +0.12(+1.56%) |
Oct 06, 2009 | 7.509 | 7.674 | 7.457 | 7.674 | 3,990,033 | +0.18(+2.45%) |
Oct 05, 2009 | 7.503 | 7.503 | 7.397 | 7.491 | 3,980,493 | +0.04(+0.55%) |
Oct 02, 2009 | 7.404 | 7.557 | 7.296 | 7.450 | 2,617,407 | -0.02(-0.33%) |
Oct 01, 2009 | 7.468 | 7.667 | 7.422 | 7.474 | 3,748,284 | -0.03(-0.40%) |
Sep 30, 2009 | 7.602 | 7.653 | 7.472 | 7.504 | 2,620,872 | -0.06(-0.76%) |
Sep 29, 2009 | 7.603 | 7.656 | 7.528 | 7.562 | 2,647,746 | -0.08(-1.08%) |
Sep 28, 2009 | 7.462 | 7.654 | 7.448 | 7.644 | 1,966,410 | +0.20(+2.66%) |
Sep 25, 2009 | 7.407 | 7.468 | 7.339 | 7.447 | 2,697,354 | +0.06(+0.80%) |
Sep 24, 2009 | 7.383 | 7.497 | 7.258 | 7.388 | 4,479,255 | +0.05(+0.67%) |
Sep 23, 2009 | 7.454 | 7.454 | 7.313 | 7.339 | 2,701,872 | -0.04(-0.54%) |
Sep 22, 2009 | 7.500 | 7.500 | 7.336 | 7.379 | 2,696,274 | -0.07(-0.98%) |
Sep 21, 2009 | 7.427 | 7.488 | 7.422 | 7.452 | 3,073,383 | +0.02(+0.21%) |
Sep 18, 2009 | 7.356 | 7.454 | 7.333 | 7.437 | 4,946,742 | +0.08(+1.12%) |
Sep 17, 2009 | 7.301 | 7.394 | 7.272 | 7.354 | 4,820,706 | +0.05(+0.68%) |
Sep 16, 2009 | 7.210 | 7.317 | 7.167 | 7.304 | 4,044,447 | +0.14(+1.99%) |
Sep 15, 2009 | 7.140 | 7.192 | 7.089 | 7.162 | 3,655,854 | +0.06(+0.78%) |
Sep 14, 2009 | 7.130 | 7.142 | 7.059 | 7.107 | 5,294,034 | -0.06(-0.90%) |
Sep 11, 2009 | 7.119 | 7.211 | 7.119 | 7.171 | 2,638,152 | +0.02(+0.34%) |
Sep 10, 2009 | 7.204 | 7.218 | 7.112 | 7.147 | 5,583,708 | -0.04(-0.59%) |
Sep 09, 2009 | 7.098 | 7.226 | 7.098 | 7.189 | 2,191,698 | +0.06(+0.90%) |
Sep 08, 2009 | 7.223 | 7.256 | 7.100 | 7.124 | 5,271,093 | -0.11(-1.58%) |
Sep 04, 2009 | 7.266 | 7.307 | 7.132 | 7.239 | 2,371,131 | -0.03(-0.47%) |
Sep 03, 2009 | 7.161 | 7.279 | 7.137 | 7.273 | 4,149,729 | +0.14(+1.96%) |
Sep 02, 2009 | 7.090 | 7.169 | 7.047 | 7.133 | 3,713,544 | -0.02(-0.34%) |