Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.472 | 7.622 | 7.431 | 7.621 | 6,387,124 | +0.18(+2.39%) |
Nov 27, 2009 | 7.431 | 7.535 | 7.380 | 7.443 | 1,746,969 | -0.13(-1.74%) |
Nov 25, 2009 | 7.500 | 7.581 | 7.466 | 7.575 | 4,592,060 | +0.09(+1.23%) |
Nov 24, 2009 | 7.449 | 7.523 | 7.420 | 7.483 | 5,543,383 | +0.03(+0.39%) |
Nov 23, 2009 | 7.408 | 7.466 | 7.385 | 7.454 | 5,876,551 | +0.12(+1.64%) |
Nov 20, 2009 | 7.288 | 7.351 | 7.259 | 7.334 | 7,183,653 | +0.02(+0.31%) |
Nov 19, 2009 | 7.380 | 7.385 | 7.207 | 7.311 | 11,503,048 | -0.07(-0.93%) |
Nov 18, 2009 | 7.397 | 7.449 | 7.317 | 7.380 | 5,260,992 | -0.02(-0.23%) |
Nov 17, 2009 | 7.403 | 7.466 | 7.363 | 7.397 | 3,692,089 | +0.01(+0.08%) |
Nov 16, 2009 | 7.294 | 7.414 | 7.242 | 7.391 | 6,157,935 | +0.14(+1.90%) |
Nov 13, 2009 | 7.184 | 7.305 | 7.162 | 7.253 | 6,202,047 | +0.10(+1.45%) |
Nov 12, 2009 | 7.219 | 7.288 | 7.139 | 7.150 | 7,097,364 | -0.21(-2.89%) |
Nov 11, 2009 | 7.466 | 7.466 | 7.322 | 7.363 | 7,038,499 | -0.07(-0.93%) |
Nov 10, 2009 | 7.397 | 7.460 | 7.380 | 7.431 | 5,223,525 | +0.03(+0.39%) |
Nov 09, 2009 | 7.357 | 7.408 | 7.317 | 7.403 | 4,883,220 | +0.09(+1.18%) |
Nov 06, 2009 | 7.294 | 7.328 | 7.248 | 7.317 | 4,139,594 | +0.00(+0.00%) |
Nov 05, 2009 | 7.265 | 7.328 | 7.259 | 7.317 | 3,961,843 | +0.09(+1.27%) |
Nov 04, 2009 | 7.196 | 7.328 | 7.173 | 7.225 | 7,358,104 | +0.06(+0.80%) |
Nov 03, 2009 | 7.196 | 7.225 | 7.104 | 7.167 | 8,816,811 | -0.03(-0.48%) |
Nov 02, 2009 | 7.259 | 7.357 | 7.121 | 7.202 | 8,281,367 | -0.03(-0.48%) |
Oct 30, 2009 | 7.202 | 7.322 | 7.184 | 7.236 | 10,928,666 | +0.01(+0.08%) |
Oct 29, 2009 | 7.265 | 7.282 | 7.150 | 7.230 | 10,084,476 | -0.01(-0.08%) |
Oct 28, 2009 | 7.265 | 7.328 | 7.202 | 7.236 | 8,813,457 | -0.06(-0.87%) |
Oct 27, 2009 | 7.317 | 7.374 | 7.265 | 7.299 | 6,504,840 | +0.01(+0.08%) |
Oct 26, 2009 | 7.403 | 7.472 | 7.219 | 7.294 | 5,684,700 | -0.09(-1.17%) |
Oct 23, 2009 | 7.397 | 7.414 | 7.334 | 7.380 | 5,906,194 | -0.09(-1.15%) |
Oct 22, 2009 | 7.328 | 7.483 | 7.311 | 7.466 | 6,538,707 | +0.12(+1.64%) |
Oct 21, 2009 | 7.426 | 7.489 | 7.345 | 7.345 | 6,270,128 | -0.08(-1.08%) |
Oct 20, 2009 | 7.414 | 7.449 | 7.391 | 7.426 | 4,506,586 | -0.09(-1.22%) |
Oct 19, 2009 | 7.431 | 7.564 | 7.380 | 7.518 | 9,635,112 | +0.09(+1.16%) |
Oct 16, 2009 | 7.317 | 7.466 | 7.288 | 7.431 | 5,006,976 | +0.05(+0.70%) |
Oct 15, 2009 | 7.317 | 7.385 | 7.259 | 7.380 | 5,996,998 | +0.07(+0.94%) |
Oct 14, 2009 | 7.305 | 7.362 | 7.225 | 7.311 | 5,749,476 | +0.03(+0.39%) |
Oct 13, 2009 | 7.351 | 7.351 | 7.248 | 7.282 | 4,951,876 | -0.05(-0.70%) |
Oct 12, 2009 | 7.340 | 7.357 | 7.236 | 7.334 | 4,485,835 | +0.06(+0.79%) |
Oct 09, 2009 | 7.202 | 7.288 | 7.179 | 7.276 | 4,484,282 | +0.08(+1.12%) |
Oct 08, 2009 | 7.098 | 7.230 | 7.093 | 7.196 | 6,444,356 | +0.10(+1.46%) |
Oct 07, 2009 | 7.116 | 7.162 | 7.070 | 7.093 | 5,115,850 | -0.02(-0.24%) |
Oct 06, 2009 | 7.087 | 7.156 | 7.041 | 7.110 | 6,837,080 | +0.01(+0.16%) |
Oct 05, 2009 | 7.047 | 7.121 | 6.961 | 7.098 | 5,380,982 | +0.08(+1.15%) |
Oct 02, 2009 | 7.006 | 7.052 | 6.949 | 7.018 | 5,661,308 | -0.04(-0.57%) |
Oct 01, 2009 | 7.110 | 7.173 | 7.029 | 7.058 | 8,798,937 | -0.08(-1.13%) |
Sep 30, 2009 | 7.230 | 7.259 | 7.093 | 7.139 | 10,626,677 | -0.10(-1.35%) |
Sep 29, 2009 | 7.179 | 7.248 | 7.150 | 7.236 | 6,305,379 | +0.08(+1.13%) |
Sep 28, 2009 | 7.047 | 7.190 | 7.041 | 7.156 | 3,823,006 | +0.12(+1.71%) |
Sep 25, 2009 | 7.029 | 7.070 | 6.989 | 7.035 | 5,248,589 | -0.01(-0.08%) |
Sep 24, 2009 | 7.121 | 7.173 | 7.024 | 7.041 | 5,206,646 | -0.07(-0.97%) |
Sep 23, 2009 | 7.173 | 7.219 | 7.098 | 7.110 | 6,848,191 | -0.06(-0.80%) |
Sep 22, 2009 | 7.179 | 7.230 | 7.104 | 7.167 | 6,216,833 | -0.01(-0.16%) |
Sep 21, 2009 | 7.162 | 7.236 | 7.093 | 7.179 | 4,868,385 | +0.01(+0.08%) |
Sep 18, 2009 | 7.190 | 7.230 | 7.133 | 7.173 | 12,430,613 | +0.00(+0.00%) |
Sep 17, 2009 | 7.322 | 7.351 | 7.139 | 7.173 | 13,502,559 | -0.04(-0.55%) |
Sep 16, 2009 | 7.322 | 7.345 | 7.190 | 7.213 | 8,599,879 | -0.08(-1.03%) |
Sep 15, 2009 | 7.230 | 7.305 | 7.144 | 7.288 | 8,699,191 | +0.09(+1.28%) |
Sep 14, 2009 | 7.271 | 7.271 | 7.098 | 7.196 | 12,634,517 | +0.05(+0.64%) |
Sep 11, 2009 | 6.989 | 7.225 | 6.961 | 7.150 | 47,918,680 | +0.18(+2.64%) |
Sep 10, 2009 | 6.874 | 7.104 | 6.840 | 6.966 | 11,450,206 | -0.05(-0.66%) |
Sep 09, 2009 | 6.983 | 7.075 | 6.949 | 7.012 | 9,708,952 | +0.05(+0.66%) |
Sep 08, 2009 | 6.983 | 6.989 | 6.903 | 6.966 | 4,515,100 | +0.03(+0.50%) |
Sep 04, 2009 | 6.978 | 6.995 | 6.880 | 6.932 | 6,187,744 | -0.03(-0.41%) |
Sep 03, 2009 | 7.001 | 7.012 | 6.886 | 6.961 | 5,778,217 | -0.03(-0.41%) |
Sep 02, 2009 | 7.035 | 7.070 | 6.972 | 6.989 | 4,679,988 | -0.09(-1.22%) |