Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.154 | 7.170 | 7.126 | 7.170 | 13,896 | +0.03(+0.44%) |
Nov 27, 2009 | 7.091 | 7.146 | 7.043 | 7.138 | 14,842 | +0.03(+0.44%) |
Nov 25, 2009 | 7.115 | 7.143 | 7.036 | 7.107 | 16,141 | -0.02(-0.33%) |
Nov 24, 2009 | 7.217 | 7.217 | 7.075 | 7.130 | 28,892 | -0.05(-0.66%) |
Nov 23, 2009 | 7.122 | 7.178 | 7.012 | 7.178 | 11,258 | +0.05(+0.67%) |
Nov 20, 2009 | 7.107 | 7.138 | 7.067 | 7.130 | 23,298 | -0.01(-0.11%) |
Nov 19, 2009 | 7.091 | 7.138 | 7.047 | 7.138 | 8,976 | +0.06(+0.89%) |
Nov 18, 2009 | 7.036 | 7.115 | 7.028 | 7.075 | 17,846 | +0.01(+0.11%) |
Nov 17, 2009 | 7.075 | 7.075 | 7.056 | 7.067 | 16,887 | -0.01(-0.11%) |
Nov 16, 2009 | 7.075 | 7.123 | 7.075 | 7.075 | 14,732 | +0.00(+0.00%) |
Nov 13, 2009 | 7.060 | 7.138 | 7.075 | 7.075 | 17,804 | +0.02(+0.21%) |
Nov 12, 2009 | 7.059 | 7.138 | 7.043 | 7.060 | 9,740 | -0.02(-0.21%) |
Nov 11, 2009 | 7.059 | 7.099 | 7.050 | 7.075 | 23,102 | +0.08(+1.13%) |
Nov 10, 2009 | 7.075 | 7.154 | 6.988 | 6.996 | 13,708 | -0.05(-0.67%) |
Nov 09, 2009 | 7.233 | 7.233 | 7.043 | 7.043 | 13,734 | -0.00(-0.00%) |
Nov 06, 2009 | 7.107 | 7.154 | 7.043 | 7.044 | 14,350 | -0.03(-0.43%) |
Nov 05, 2009 | 7.012 | 7.075 | 6.988 | 7.074 | 22,052 | +0.03(+0.43%) |
Nov 04, 2009 | 7.075 | 7.075 | 7.043 | 7.043 | 10,021 | -0.03(-0.45%) |
Nov 03, 2009 | 7.075 | 7.075 | 6.956 | 7.075 | 26,047 | -0.02(-0.33%) |
Nov 02, 2009 | 7.075 | 7.099 | 6.917 | 7.099 | 26,703 | +0.06(+0.78%) |
Oct 30, 2009 | 7.067 | 7.146 | 7.036 | 7.043 | 16,615 | +0.00(+0.00%) |
Oct 29, 2009 | 7.059 | 7.186 | 6.996 | 7.043 | 34,585 | -0.02(-0.34%) |
Oct 28, 2009 | 7.122 | 7.170 | 7.067 | 7.067 | 8,096 | -0.06(-0.89%) |
Oct 27, 2009 | 7.154 | 7.171 | 7.122 | 7.130 | 18,848 | +0.02(+0.22%) |
Oct 26, 2009 | 7.170 | 7.186 | 7.115 | 7.115 | 7,969 | -0.06(-0.77%) |
Oct 23, 2009 | 7.170 | 7.170 | 7.170 | 7.170 | 19,575 | +0.01(+0.11%) |
Oct 22, 2009 | 7.115 | 7.162 | 7.091 | 7.162 | 44,353 | +0.05(+0.67%) |
Oct 21, 2009 | 7.067 | 7.115 | 7.051 | 7.115 | 38,620 | +0.01(+0.11%) |
Oct 20, 2009 | 7.099 | 7.107 | 7.036 | 7.107 | 25,326 | +0.02(+0.24%) |
Oct 19, 2009 | 7.067 | 7.217 | 6.996 | 7.090 | 24,823 | +0.09(+1.23%) |
Oct 16, 2009 | 6.933 | 7.028 | 6.925 | 7.004 | 10,135 | +0.09(+1.26%) |
Oct 15, 2009 | 6.925 | 7.004 | 6.917 | 6.917 | 16,233 | -0.02(-0.23%) |
Oct 14, 2009 | 7.036 | 7.099 | 6.925 | 6.933 | 34,482 | -0.15(-2.12%) |
Oct 13, 2009 | 7.075 | 7.107 | 6.980 | 7.083 | 8,242 | -0.02(-0.33%) |
Oct 12, 2009 | 7.132 | 7.132 | 6.917 | 7.107 | 73,785 | -0.12(-1.61%) |
Oct 09, 2009 | 7.273 | 7.288 | 7.178 | 7.223 | 22,515 | -0.07(-0.90%) |
Oct 08, 2009 | 7.288 | 7.288 | 7.265 | 7.288 | 15,076 | -0.02(-0.22%) |
Oct 07, 2009 | 7.312 | 7.320 | 7.296 | 7.304 | 39,811 | -0.03(-0.43%) |
Oct 06, 2009 | 7.273 | 7.431 | 7.273 | 7.336 | 9,859 | +0.09(+1.31%) |
Oct 05, 2009 | 7.296 | 7.336 | 7.233 | 7.241 | 30,495 | -0.07(-0.97%) |
Oct 02, 2009 | 7.115 | 7.312 | 7.115 | 7.312 | 39,757 | +0.13(+1.76%) |
Oct 01, 2009 | 7.225 | 7.225 | 7.130 | 7.186 | 17,317 | +0.02(+0.31%) |
Sep 30, 2009 | 7.154 | 7.265 | 7.126 | 7.163 | 21,470 | -0.05(-0.64%) |
Sep 29, 2009 | 7.209 | 7.296 | 7.115 | 7.209 | 72,656 | +0.02(+0.22%) |
Sep 28, 2009 | 7.194 | 7.399 | 7.194 | 7.194 | 51,833 | +0.01(+0.11%) |
Sep 25, 2009 | 7.605 | 7.605 | 7.138 | 7.186 | 48,167 | -0.11(-1.52%) |
Sep 24, 2009 | 7.281 | 7.312 | 7.270 | 7.296 | 17,469 | +0.02(+0.33%) |
Sep 23, 2009 | 7.233 | 7.470 | 7.138 | 7.273 | 59,417 | +0.07(+0.99%) |
Sep 22, 2009 | 7.122 | 7.241 | 7.122 | 7.202 | 29,284 | +0.01(+0.15%) |
Sep 21, 2009 | 7.249 | 7.249 | 7.122 | 7.190 | 9,755 | -0.05(-0.70%) |
Sep 18, 2009 | 7.202 | 7.257 | 7.154 | 7.241 | 26,761 | +0.07(+0.99%) |
Sep 17, 2009 | 7.154 | 7.209 | 7.154 | 7.170 | 17,918 | -0.02(-0.33%) |
Sep 16, 2009 | 7.091 | 7.194 | 7.059 | 7.194 | 33,917 | +0.07(+1.05%) |
Sep 15, 2009 | 7.107 | 7.130 | 7.075 | 7.119 | 29,454 | +0.03(+0.40%) |
Sep 14, 2009 | 7.075 | 7.107 | 7.075 | 7.091 | 8,349 | -0.02(-0.22%) |
Sep 11, 2009 | 7.051 | 7.107 | 7.022 | 7.107 | 18,302 | +0.03(+0.49%) |
Sep 10, 2009 | 7.075 | 7.107 | 7.036 | 7.072 | 20,143 | -0.03(-0.49%) |
Sep 09, 2009 | 7.091 | 7.107 | 7.051 | 7.107 | 36,542 | -0.01(-0.11%) |
Sep 08, 2009 | 6.988 | 7.115 | 6.988 | 7.115 | 24,127 | +0.10(+1.47%) |
Sep 04, 2009 | 7.028 | 7.028 | 6.972 | 7.012 | 21,115 | -0.01(-0.11%) |
Sep 03, 2009 | 6.972 | 7.028 | 6.972 | 7.020 | 22,345 | +0.04(+0.61%) |
Sep 02, 2009 | 6.941 | 7.020 | 6.941 | 6.977 | 7,902 | -0.00(-0.04%) |