Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.100 | 7.150 | 7.090 | 7.150 | 6,700 | +0.05(+0.70%) |
Nov 27, 2009 | 7.150 | 7.280 | 7.100 | 7.100 | 11,350 | -0.12(-1.66%) |
Nov 26, 2009 | 7.280 | 7.280 | 7.060 | 7.220 | 8,200 | -0.04(-0.55%) |
Nov 25, 2009 | 7.450 | 7.500 | 7.210 | 7.260 | 9,157 | -0.19(-2.55%) |
Nov 24, 2009 | 7.390 | 7.450 | 7.390 | 7.450 | 7,775 | +0.13(+1.78%) |
Nov 23, 2009 | 7.340 | 7.390 | 7.310 | 7.320 | 10,405 | +0.00(+0.00%) |
Nov 20, 2009 | 7.200 | 7.320 | 7.080 | 7.320 | 9,200 | +0.26(+3.68%) |
Nov 19, 2009 | 7.100 | 7.240 | 7.060 | 7.060 | 8,030 | -0.02(-0.28%) |
Nov 18, 2009 | 7.340 | 7.350 | 7.080 | 7.080 | 12,071 | -0.25(-3.41%) |
Nov 17, 2009 | 7.210 | 7.330 | 7.210 | 7.330 | 7,400 | +0.04(+0.55%) |
Nov 16, 2009 | 7.250 | 7.290 | 7.250 | 7.290 | 4,200 | +0.06(+0.83%) |
Nov 13, 2009 | 7.220 | 7.230 | 7.220 | 7.230 | 613 | +0.18(+2.55%) |
Nov 12, 2009 | 7.000 | 7.240 | 7.000 | 7.050 | 6,295 | +0.07(+1.00%) |
Nov 11, 2009 | 7.050 | 7.190 | 6.980 | 6.980 | 3,056 | +0.03(+0.43%) |
Nov 10, 2009 | 7.100 | 7.380 | 6.950 | 6.950 | 13,677 | -0.14(-1.97%) |
Nov 09, 2009 | 7.160 | 7.350 | 7.090 | 7.090 | 9,829 | -0.26(-3.54%) |
Nov 06, 2009 | 7.290 | 7.350 | 7.290 | 7.350 | 7,000 | +0.01(+0.14%) |
Nov 05, 2009 | 7.190 | 7.400 | 6.910 | 7.340 | 90,357 | +0.15(+2.09%) |
Nov 04, 2009 | 7.240 | 7.240 | 6.940 | 7.190 | 6,050 | +0.29(+4.20%) |
Nov 03, 2009 | 7.110 | 7.110 | 6.860 | 6.900 | 4,402 | -0.39(-5.35%) |
Nov 02, 2009 | 7.340 | 7.340 | 6.550 | 7.290 | 11,753 | +0.39(+5.65%) |
Oct 30, 2009 | 7.100 | 7.140 | 6.900 | 6.900 | 6,300 | -0.23(-3.23%) |
Oct 29, 2009 | 7.100 | 7.200 | 7.050 | 7.130 | 9,129 | -0.07(-0.97%) |
Oct 28, 2009 | 7.350 | 7.350 | 7.010 | 7.200 | 14,158 | -0.20(-2.70%) |
Oct 27, 2009 | 7.390 | 7.400 | 7.310 | 7.400 | 7,307 | +0.09(+1.23%) |
Oct 26, 2009 | 7.390 | 7.400 | 7.310 | 7.310 | 13,300 | +0.03(+0.41%) |
Oct 23, 2009 | 7.400 | 7.390 | 7.280 | 7.280 | 7,950 | -0.12(-1.62%) |
Oct 22, 2009 | 7.140 | 7.400 | 7.140 | 7.400 | 13,678 | +0.13(+1.79%) |
Oct 21, 2009 | 7.400 | 7.400 | 7.270 | 7.270 | 9,600 | -0.13(-1.76%) |
Oct 20, 2009 | 7.390 | 7.400 | 7.390 | 7.400 | 3,275 | +0.00(+0.00%) |
Oct 19, 2009 | 7.400 | 7.400 | 7.380 | 7.400 | 11,366 | +0.04(+0.54%) |
Oct 16, 2009 | 7.320 | 7.400 | 7.320 | 7.360 | 11,460 | +0.06(+0.82%) |
Oct 15, 2009 | 7.380 | 7.400 | 7.300 | 7.300 | 24,200 | -0.05(-0.68%) |
Oct 14, 2009 | 7.350 | 7.350 | 7.290 | 7.350 | 8,500 | +0.05(+0.68%) |
Oct 13, 2009 | 7.240 | 7.300 | 7.100 | 7.300 | 12,405 | +0.05(+0.69%) |
Oct 09, 2009 | 7.100 | 7.250 | 7.100 | 7.250 | 10,136 | +0.00(+0.00%) |
Oct 08, 2009 | 7.300 | 7.350 | 7.200 | 7.250 | 32,300 | +0.06(+0.83%) |
Oct 07, 2009 | 7.290 | 7.290 | 7.190 | 7.190 | 7,400 | -0.01(-0.14%) |
Oct 06, 2009 | 7.140 | 7.200 | 7.000 | 7.200 | 9,095 | +0.25(+3.60%) |
Oct 05, 2009 | 6.860 | 6.950 | 6.660 | 6.950 | 11,300 | -0.01(-0.14%) |
Oct 02, 2009 | 6.780 | 6.960 | 6.670 | 6.960 | 3,035 | +0.18(+2.65%) |
Oct 01, 2009 | 7.110 | 7.370 | 6.520 | 6.780 | 39,123 | -0.55(-7.50%) |
Sep 30, 2009 | 7.350 | 7.350 | 7.070 | 7.330 | 5,300 | -0.02(-0.27%) |
Sep 29, 2009 | 7.250 | 7.350 | 7.200 | 7.350 | 7,735 | +0.05(+0.68%) |
Sep 28, 2009 | 7.360 | 7.360 | 7.300 | 7.300 | 9,400 | -0.09(-1.22%) |
Sep 25, 2009 | 7.130 | 7.390 | 7.130 | 7.390 | 1,900 | +0.00(+0.00%) |
Sep 24, 2009 | 7.330 | 7.400 | 7.110 | 7.390 | 10,570 | -0.01(-0.14%) |
Sep 23, 2009 | 7.400 | 7.450 | 7.400 | 7.400 | 11,515 | +0.00(+0.00%) |
Sep 22, 2009 | 7.400 | 7.400 | 7.300 | 7.400 | 10,848 | +0.01(+0.14%) |
Sep 21, 2009 | 7.390 | 7.400 | 7.110 | 7.390 | 16,065 | +0.00(+0.00%) |
Sep 18, 2009 | 7.250 | 7.470 | 7.150 | 7.390 | 35,445 | +0.07(+0.96%) |
Sep 17, 2009 | 7.310 | 7.500 | 7.200 | 7.320 | 83,922 | -0.19(-2.53%) |
Sep 16, 2009 | 7.930 | 7.930 | 7.200 | 7.510 | 67,690 | -0.09(-1.18%) |
Sep 15, 2009 | 7.500 | 7.600 | 7.500 | 7.600 | 10,407 | +0.10(+1.33%) |
Sep 14, 2009 | 7.520 | 7.590 | 7.400 | 7.500 | 7,750 | -0.09(-1.19%) |
Sep 11, 2009 | 7.590 | 7.590 | 7.590 | 7.590 | 547 | +0.09(+1.20%) |
Sep 10, 2009 | 7.550 | 7.550 | 7.460 | 7.500 | 15,572 | +0.00(+0.00%) |
Sep 09, 2009 | 7.520 | 7.520 | 7.500 | 7.500 | 5,000 | -0.02(-0.27%) |
Sep 08, 2009 | 7.500 | 7.700 | 7.500 | 7.520 | 18,700 | +0.02(+0.27%) |
Sep 04, 2009 | 7.600 | 8.000 | 7.400 | 7.500 | 16,166 | -0.10(-1.32%) |
Sep 03, 2009 | 7.550 | 7.720 | 7.350 | 7.600 | 14,331 | +0.09(+1.20%) |
Sep 02, 2009 | 7.550 | 7.560 | 7.510 | 7.510 | 5,625 | -0.34(-4.33%) |