Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.840 | 6.910 | 6.700 | 6.880 | 192,665 | +0.01(+0.15%) |
Nov 27, 2009 | 6.850 | 7.040 | 6.850 | 6.870 | 64,016 | -0.18(-2.55%) |
Nov 25, 2009 | 7.110 | 7.140 | 7.020 | 7.050 | 137,341 | -0.01(-0.14%) |
Nov 24, 2009 | 7.130 | 7.130 | 7.010 | 7.060 | 74,424 | -0.08(-1.12%) |
Nov 23, 2009 | 7.100 | 7.150 | 6.958 | 7.140 | 86,476 | +0.10(+1.42%) |
Nov 20, 2009 | 7.040 | 7.070 | 6.960 | 7.040 | 88,273 | -0.02(-0.28%) |
Nov 19, 2009 | 7.140 | 7.140 | 7.030 | 7.060 | 82,162 | -0.16(-2.22%) |
Nov 18, 2009 | 7.240 | 7.250 | 7.160 | 7.220 | 58,021 | -0.03(-0.41%) |
Nov 17, 2009 | 7.120 | 7.250 | 7.101 | 7.250 | 68,911 | +0.09(+1.26%) |
Nov 16, 2009 | 7.250 | 7.250 | 7.090 | 7.160 | 396,507 | -0.08(-1.10%) |
Nov 13, 2009 | 7.140 | 7.240 | 7.070 | 7.240 | 292,918 | +0.14(+1.97%) |
Nov 12, 2009 | 7.190 | 7.210 | 7.050 | 7.100 | 151,695 | -0.08(-1.11%) |
Nov 11, 2009 | 7.200 | 7.220 | 7.060 | 7.180 | 264,961 | +0.06(+0.84%) |
Nov 10, 2009 | 7.090 | 7.180 | 7.040 | 7.120 | 126,977 | -0.02(-0.28%) |
Nov 09, 2009 | 7.240 | 7.240 | 7.100 | 7.140 | 75,288 | +0.00(+0.00%) |
Nov 06, 2009 | 7.070 | 7.180 | 7.070 | 7.140 | 52,960 | -0.04(-0.56%) |
Nov 05, 2009 | 7.060 | 7.200 | 7.020 | 7.180 | 109,796 | +0.16(+2.28%) |
Nov 04, 2009 | 7.110 | 7.130 | 6.950 | 7.020 | 133,678 | -0.03(-0.43%) |
Nov 03, 2009 | 7.010 | 7.090 | 6.970 | 7.050 | 202,674 | -0.03(-0.42%) |
Nov 02, 2009 | 7.050 | 7.100 | 6.910 | 7.080 | 222,598 | +0.04(+0.57%) |
Oct 30, 2009 | 7.120 | 7.160 | 6.970 | 7.040 | 256,987 | -0.17(-2.36%) |
Oct 29, 2009 | 7.190 | 7.320 | 6.760 | 7.210 | 397,187 | +0.07(+0.98%) |
Oct 28, 2009 | 7.310 | 7.390 | 7.140 | 7.140 | 141,249 | -0.17(-2.33%) |
Oct 27, 2009 | 7.320 | 7.490 | 7.270 | 7.310 | 129,415 | -0.07(-0.95%) |
Oct 26, 2009 | 7.470 | 7.620 | 7.320 | 7.380 | 104,937 | -0.11(-1.47%) |
Oct 23, 2009 | 7.550 | 7.570 | 7.460 | 7.490 | 238,241 | -0.21(-2.73%) |
Oct 22, 2009 | 7.470 | 7.720 | 7.234 | 7.700 | 130,507 | +0.20(+2.67%) |
Oct 21, 2009 | 7.480 | 7.700 | 7.420 | 7.500 | 188,289 | +0.04(+0.54%) |
Oct 20, 2009 | 7.400 | 7.490 | 7.400 | 7.460 | 42,029 | -0.11(-1.45%) |
Oct 19, 2009 | 7.560 | 7.580 | 7.350 | 7.570 | 56,498 | +0.06(+0.80%) |
Oct 16, 2009 | 7.540 | 7.620 | 7.480 | 7.510 | 109,395 | -0.06(-0.79%) |
Oct 15, 2009 | 7.590 | 7.660 | 7.260 | 7.570 | 118,470 | -0.09(-1.17%) |
Oct 14, 2009 | 7.630 | 7.670 | 7.540 | 7.660 | 83,831 | +0.08(+1.06%) |
Oct 13, 2009 | 7.550 | 7.650 | 7.520 | 7.580 | 63,584 | +0.00(+0.00%) |
Oct 12, 2009 | 7.650 | 7.690 | 7.560 | 7.580 | 71,539 | -0.08(-1.04%) |
Oct 09, 2009 | 7.650 | 7.700 | 7.610 | 7.660 | 65,698 | +0.03(+0.39%) |
Oct 08, 2009 | 7.660 | 7.760 | 7.530 | 7.630 | 196,622 | +0.04(+0.53%) |
Oct 07, 2009 | 7.570 | 7.620 | 7.478 | 7.590 | 132,421 | +0.01(+0.13%) |
Oct 06, 2009 | 7.280 | 7.590 | 7.270 | 7.580 | 231,525 | +0.34(+4.70%) |
Oct 05, 2009 | 7.280 | 7.440 | 7.220 | 7.240 | 227,684 | -0.03(-0.41%) |
Oct 02, 2009 | 7.200 | 7.360 | 7.180 | 7.270 | 459,852 | -0.01(-0.14%) |
Oct 01, 2009 | 7.440 | 7.440 | 7.280 | 7.280 | 145,115 | -0.18(-2.41%) |
Sep 30, 2009 | 7.330 | 7.510 | 7.160 | 7.460 | 358,606 | +0.17(+2.33%) |
Sep 29, 2009 | 7.340 | 7.350 | 7.250 | 7.290 | 124,035 | -0.03(-0.41%) |
Sep 28, 2009 | 7.210 | 7.380 | 7.080 | 7.320 | 230,830 | +0.12(+1.67%) |
Sep 25, 2009 | 7.190 | 7.260 | 7.150 | 7.200 | 293,856 | +0.01(+0.14%) |
Sep 24, 2009 | 7.270 | 7.330 | 7.130 | 7.190 | 197,096 | -0.03(-0.42%) |
Sep 23, 2009 | 7.350 | 7.350 | 7.210 | 7.220 | 284,581 | -0.08(-1.10%) |
Sep 22, 2009 | 7.240 | 7.320 | 7.190 | 7.300 | 278,498 | +0.09(+1.25%) |
Sep 21, 2009 | 7.080 | 7.300 | 7.080 | 7.210 | 253,812 | +0.12(+1.69%) |
Sep 18, 2009 | 7.150 | 7.150 | 7.020 | 7.090 | 223,517 | -0.05(-0.70%) |
Sep 17, 2009 | 7.100 | 7.180 | 7.070 | 7.140 | 116,444 | +0.00(+0.00%) |
Sep 16, 2009 | 7.130 | 7.200 | 7.100 | 7.140 | 99,525 | +0.01(+0.14%) |
Sep 15, 2009 | 7.150 | 7.230 | 7.090 | 7.130 | 130,176 | -0.10(-1.38%) |
Sep 14, 2009 | 7.040 | 7.240 | 7.040 | 7.230 | 79,688 | +0.08(+1.12%) |
Sep 11, 2009 | 7.130 | 7.190 | 7.070 | 7.150 | 75,592 | +0.01(+0.14%) |
Sep 10, 2009 | 6.990 | 7.140 | 6.980 | 7.140 | 175,973 | +0.13(+1.85%) |
Sep 09, 2009 | 6.930 | 7.130 | 6.930 | 7.010 | 136,169 | -0.02(-0.28%) |
Sep 08, 2009 | 7.150 | 7.190 | 6.980 | 7.030 | 118,739 | -0.10(-1.40%) |
Sep 04, 2009 | 7.060 | 7.150 | 6.980 | 7.130 | 114,292 | +0.08(+1.13%) |
Sep 03, 2009 | 7.060 | 7.060 | 6.970 | 7.050 | 103,044 | +0.02(+0.28%) |
Sep 02, 2009 | 7.100 | 7.170 | 7.020 | 7.030 | 74,338 | -0.07(-0.99%) |