Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.754 | 7.784 | 7.699 | 7.756 | 432,397 | +0.00(+0.06%) |
Nov 27, 2009 | 7.728 | 7.775 | 7.669 | 7.751 | 120,385 | -0.12(-1.56%) |
Nov 25, 2009 | 7.860 | 7.899 | 7.860 | 7.874 | 339,734 | +0.02(+0.26%) |
Nov 24, 2009 | 7.862 | 7.880 | 7.817 | 7.854 | 124,428 | -0.03(-0.35%) |
Nov 23, 2009 | 7.862 | 7.934 | 7.832 | 7.881 | 156,358 | +0.11(+1.43%) |
Nov 20, 2009 | 7.741 | 7.793 | 7.730 | 7.770 | 139,093 | -0.05(-0.65%) |
Nov 19, 2009 | 7.896 | 7.906 | 7.769 | 7.821 | 300,349 | -0.14(-1.82%) |
Nov 18, 2009 | 7.982 | 7.995 | 7.925 | 7.966 | 971,370 | -0.02(-0.26%) |
Nov 17, 2009 | 7.952 | 7.988 | 7.934 | 7.987 | 257,194 | -0.01(-0.11%) |
Nov 16, 2009 | 7.953 | 8.019 | 7.934 | 7.995 | 226,599 | +0.09(+1.18%) |
Nov 13, 2009 | 7.845 | 7.915 | 7.845 | 7.902 | 150,407 | +0.08(+1.08%) |
Nov 12, 2009 | 7.841 | 7.895 | 7.795 | 7.818 | 117,615 | -0.06(-0.72%) |
Nov 11, 2009 | 7.886 | 7.919 | 7.837 | 7.874 | 223,014 | +0.04(+0.56%) |
Nov 10, 2009 | 7.814 | 7.854 | 7.787 | 7.830 | 308,413 | -0.01(-0.17%) |
Nov 09, 2009 | 7.748 | 7.843 | 7.747 | 7.843 | 236,989 | +0.18(+2.40%) |
Nov 06, 2009 | 7.621 | 7.688 | 7.574 | 7.659 | 164,456 | +0.02(+0.21%) |
Nov 05, 2009 | 7.621 | 7.659 | 7.582 | 7.643 | 1,139,096 | +0.11(+1.49%) |
Nov 04, 2009 | 7.493 | 7.598 | 7.493 | 7.531 | 499,964 | +0.06(+0.84%) |
Nov 03, 2009 | 7.386 | 7.469 | 7.386 | 7.468 | 289,322 | +0.01(+0.20%) |
Nov 02, 2009 | 7.412 | 7.526 | 7.383 | 7.453 | 662,724 | +0.01(+0.18%) |
Oct 30, 2009 | 7.629 | 7.630 | 7.431 | 7.440 | 324,063 | -0.19(-2.49%) |
Oct 29, 2009 | 7.529 | 7.653 | 7.529 | 7.630 | 406,911 | +0.15(+2.01%) |
Oct 28, 2009 | 7.561 | 7.623 | 7.466 | 7.479 | 365,350 | -0.18(-2.40%) |
Oct 27, 2009 | 7.747 | 7.767 | 7.639 | 7.664 | 210,025 | -0.07(-0.91%) |
Oct 26, 2009 | 7.731 | 7.870 | 7.702 | 7.734 | 162,931 | -0.02(-0.23%) |
Oct 23, 2009 | 7.798 | 7.798 | 7.737 | 7.751 | 250,867 | -0.05(-0.66%) |
Oct 22, 2009 | 7.756 | 7.814 | 7.680 | 7.803 | 355,521 | +0.04(+0.51%) |
Oct 21, 2009 | 7.785 | 7.865 | 7.751 | 7.763 | 283,994 | -0.03(-0.41%) |
Oct 20, 2009 | 7.751 | 7.795 | 7.751 | 7.795 | 288,864 | +0.01(+0.09%) |
Oct 19, 2009 | 7.756 | 7.810 | 7.707 | 7.788 | 254,643 | +0.07(+0.91%) |
Oct 16, 2009 | 7.763 | 7.763 | 7.667 | 7.718 | 399,667 | -0.09(-1.19%) |
Oct 15, 2009 | 7.797 | 7.811 | 7.765 | 7.811 | 251,216 | -0.05(-0.60%) |
Oct 14, 2009 | 7.842 | 7.861 | 7.804 | 7.858 | 497,063 | +0.12(+1.57%) |
Oct 13, 2009 | 7.721 | 7.748 | 7.656 | 7.737 | 230,668 | +0.01(+0.19%) |
Oct 12, 2009 | 7.746 | 7.754 | 7.696 | 7.722 | 393,873 | +0.04(+0.57%) |
Oct 09, 2009 | 7.579 | 7.687 | 7.569 | 7.678 | 427,814 | +0.08(+1.02%) |
Oct 08, 2009 | 7.626 | 7.650 | 7.566 | 7.601 | 354,085 | +0.05(+0.72%) |
Oct 07, 2009 | 7.525 | 7.549 | 7.494 | 7.546 | 111,172 | -0.00(-0.01%) |
Oct 06, 2009 | 7.466 | 7.553 | 7.466 | 7.547 | 222,953 | +0.13(+1.76%) |
Oct 05, 2009 | 7.387 | 7.434 | 7.360 | 7.416 | 275,218 | +0.06(+0.76%) |
Oct 02, 2009 | 7.343 | 7.420 | 7.343 | 7.360 | 185,708 | -0.07(-0.92%) |
Oct 01, 2009 | 7.602 | 7.602 | 7.408 | 7.428 | 221,756 | -0.20(-2.60%) |
Sep 30, 2009 | 7.636 | 7.700 | 7.547 | 7.626 | 164,826 | +0.00(+0.01%) |
Sep 29, 2009 | 7.672 | 7.691 | 7.598 | 7.626 | 168,800 | -0.04(-0.48%) |
Sep 28, 2009 | 7.573 | 7.710 | 7.573 | 7.662 | 303,536 | +0.10(+1.31%) |
Sep 25, 2009 | 7.558 | 7.602 | 7.529 | 7.563 | 206,844 | -0.06(-0.81%) |
Sep 24, 2009 | 7.718 | 7.753 | 7.568 | 7.624 | 210,962 | -0.07(-0.86%) |
Sep 23, 2009 | 7.748 | 7.817 | 7.675 | 7.690 | 370,097 | -0.04(-0.47%) |
Sep 22, 2009 | 7.722 | 7.738 | 7.690 | 7.726 | 280,622 | +0.08(+1.11%) |
Sep 21, 2009 | 7.627 | 7.684 | 7.602 | 7.642 | 202,138 | -0.03(-0.38%) |
Sep 18, 2009 | 7.696 | 7.710 | 7.645 | 7.671 | 387,211 | +0.02(+0.23%) |
Sep 17, 2009 | 7.678 | 7.710 | 7.624 | 7.653 | 471,598 | +0.02(+0.23%) |
Sep 16, 2009 | 7.655 | 7.709 | 7.604 | 7.636 | 317,353 | +0.03(+0.38%) |
Sep 15, 2009 | 7.572 | 7.617 | 7.532 | 7.607 | 367,601 | +0.07(+0.99%) |
Sep 14, 2009 | 7.618 | 7.618 | 7.443 | 7.532 | 730,393 | -0.05(-0.71%) |
Sep 11, 2009 | 7.611 | 7.655 | 7.534 | 7.586 | 235,156 | -0.01(-0.17%) |
Sep 10, 2009 | 7.491 | 7.602 | 7.485 | 7.599 | 118,395 | +0.11(+1.53%) |
Sep 09, 2009 | 7.446 | 7.525 | 7.435 | 7.485 | 243,090 | +0.05(+0.72%) |
Sep 08, 2009 | 7.441 | 7.459 | 7.399 | 7.431 | 304,391 | +0.08(+1.11%) |
Sep 04, 2009 | 7.269 | 7.357 | 7.249 | 7.349 | 137,445 | +0.10(+1.39%) |
Sep 03, 2009 | 7.232 | 7.248 | 7.164 | 7.248 | 146,542 | +0.06(+0.83%) |
Sep 02, 2009 | 7.175 | 7.233 | 7.159 | 7.188 | 210,887 | -0.02(-0.34%) |