Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.892 | 7.068 | 6.842 | 6.902 | 815,287 | +0.00(+0.00%) |
Nov 27, 2009 | 7.074 | 7.134 | 6.897 | 6.902 | 67,007 | -0.34(-4.66%) |
Nov 25, 2009 | 7.380 | 7.390 | 7.139 | 7.240 | 126,574 | -0.13(-1.71%) |
Nov 24, 2009 | 7.285 | 7.395 | 7.245 | 7.365 | 68,287 | +0.07(+0.90%) |
Nov 23, 2009 | 7.355 | 7.370 | 7.255 | 7.300 | 167,014 | +0.04(+0.48%) |
Nov 20, 2009 | 7.169 | 7.295 | 7.119 | 7.265 | 150,737 | +0.05(+0.70%) |
Nov 19, 2009 | 7.501 | 7.501 | 7.214 | 7.214 | 125,900 | -0.33(-4.34%) |
Nov 18, 2009 | 7.466 | 7.602 | 7.370 | 7.541 | 166,646 | +0.08(+1.01%) |
Nov 17, 2009 | 7.637 | 7.672 | 7.414 | 7.466 | 182,148 | -0.22(-2.88%) |
Nov 16, 2009 | 7.315 | 7.773 | 7.310 | 7.687 | 121,017 | +0.41(+5.67%) |
Nov 13, 2009 | 7.275 | 7.320 | 7.194 | 7.275 | 76,518 | +0.03(+0.35%) |
Nov 12, 2009 | 7.456 | 7.556 | 7.224 | 7.250 | 93,722 | -0.24(-3.22%) |
Nov 11, 2009 | 7.451 | 7.521 | 7.285 | 7.491 | 92,481 | +0.13(+1.78%) |
Nov 10, 2009 | 7.431 | 7.476 | 7.255 | 7.360 | 77,391 | -0.04(-0.54%) |
Nov 09, 2009 | 7.270 | 7.401 | 7.245 | 7.401 | 121,225 | +0.17(+2.37%) |
Nov 06, 2009 | 7.310 | 7.375 | 7.194 | 7.229 | 79,052 | -0.14(-1.91%) |
Nov 05, 2009 | 7.335 | 7.436 | 7.250 | 7.370 | 94,662 | +0.12(+1.67%) |
Nov 04, 2009 | 7.572 | 7.577 | 7.229 | 7.250 | 149,006 | -0.31(-4.06%) |
Nov 03, 2009 | 7.395 | 7.582 | 7.275 | 7.556 | 129,522 | +0.13(+1.69%) |
Nov 02, 2009 | 7.431 | 7.536 | 7.250 | 7.431 | 108,105 | +0.00(+0.00%) |
Oct 30, 2009 | 7.577 | 7.577 | 7.365 | 7.431 | 202,248 | -0.12(-1.60%) |
Oct 29, 2009 | 7.828 | 7.843 | 7.421 | 7.551 | 202,638 | -0.27(-3.47%) |
Oct 28, 2009 | 8.034 | 8.050 | 7.823 | 7.823 | 241,350 | -0.21(-2.63%) |
Oct 27, 2009 | 7.979 | 8.150 | 7.944 | 8.034 | 207,812 | +0.07(+0.88%) |
Oct 26, 2009 | 7.753 | 7.999 | 7.738 | 7.964 | 188,302 | +0.24(+3.13%) |
Oct 23, 2009 | 7.722 | 7.763 | 7.672 | 7.722 | 245,769 | +0.05(+0.59%) |
Oct 22, 2009 | 7.421 | 7.748 | 7.295 | 7.677 | 87,198 | +0.24(+3.25%) |
Oct 21, 2009 | 7.572 | 7.733 | 7.421 | 7.436 | 277,497 | -0.14(-1.86%) |
Oct 20, 2009 | 7.546 | 7.627 | 7.491 | 7.577 | 226,695 | -0.24(-3.03%) |
Oct 19, 2009 | 7.642 | 7.924 | 7.642 | 7.813 | 62,451 | +0.17(+2.24%) |
Oct 16, 2009 | 7.788 | 7.833 | 7.627 | 7.642 | 92,849 | -0.19(-2.44%) |
Oct 15, 2009 | 7.778 | 7.899 | 7.733 | 7.833 | 93,604 | -0.03(-0.32%) |
Oct 14, 2009 | 7.974 | 7.974 | 7.763 | 7.858 | 219,541 | +0.01(+0.08%) |
Oct 13, 2009 | 7.808 | 7.914 | 7.733 | 7.852 | 151,011 | +0.01(+0.11%) |
Oct 12, 2009 | 7.944 | 7.949 | 7.808 | 7.843 | 51,042 | -0.04(-0.51%) |
Oct 09, 2009 | 7.572 | 7.924 | 7.551 | 7.883 | 156,994 | +0.31(+4.12%) |
Oct 08, 2009 | 7.728 | 7.728 | 7.572 | 7.572 | 142,603 | -0.08(-0.99%) |
Oct 07, 2009 | 7.546 | 7.738 | 7.546 | 7.647 | 233,469 | +0.05(+0.60%) |
Oct 06, 2009 | 7.426 | 7.627 | 7.401 | 7.602 | 359,853 | +0.19(+2.51%) |
Oct 05, 2009 | 7.275 | 7.466 | 7.189 | 7.416 | 133,678 | +0.25(+3.51%) |
Oct 02, 2009 | 7.084 | 7.320 | 7.048 | 7.164 | 144,988 | -0.02(-0.21%) |
Oct 01, 2009 | 7.325 | 7.411 | 7.164 | 7.179 | 136,074 | -0.16(-2.19%) |
Sep 30, 2009 | 7.763 | 7.768 | 7.340 | 7.340 | 185,058 | -0.46(-5.87%) |
Sep 29, 2009 | 7.994 | 7.994 | 7.778 | 7.798 | 138,419 | -0.21(-2.64%) |
Sep 28, 2009 | 7.753 | 8.070 | 7.753 | 8.009 | 98,868 | +0.26(+3.38%) |
Sep 25, 2009 | 7.748 | 7.853 | 7.677 | 7.748 | 80,929 | +0.00(+0.00%) |
Sep 24, 2009 | 7.677 | 7.788 | 7.597 | 7.748 | 119,548 | +0.08(+1.05%) |
Sep 23, 2009 | 7.853 | 8.060 | 7.662 | 7.667 | 213,411 | -0.21(-2.62%) |
Sep 22, 2009 | 8.014 | 8.055 | 7.722 | 7.873 | 155,360 | -0.05(-0.63%) |
Sep 21, 2009 | 7.954 | 8.095 | 7.904 | 7.924 | 185,530 | -0.14(-1.69%) |
Sep 18, 2009 | 7.717 | 8.070 | 7.617 | 8.060 | 347,167 | +0.40(+5.19%) |
Sep 17, 2009 | 7.959 | 8.065 | 7.647 | 7.662 | 143,591 | -0.27(-3.42%) |
Sep 16, 2009 | 8.065 | 8.095 | 7.863 | 7.934 | 64,773 | -0.12(-1.50%) |
Sep 15, 2009 | 7.909 | 8.080 | 7.909 | 8.055 | 95,630 | +0.11(+1.39%) |
Sep 14, 2009 | 7.843 | 7.964 | 7.838 | 7.944 | 75,906 | +0.02(+0.19%) |
Sep 11, 2009 | 8.080 | 8.080 | 7.768 | 7.929 | 106,433 | -0.21(-2.54%) |
Sep 10, 2009 | 7.506 | 8.160 | 7.481 | 8.135 | 188,710 | +0.63(+8.38%) |
Sep 09, 2009 | 7.602 | 7.813 | 7.471 | 7.506 | 254,869 | -0.12(-1.52%) |
Sep 08, 2009 | 7.637 | 7.642 | 7.380 | 7.622 | 94,962 | +0.06(+0.73%) |
Sep 04, 2009 | 7.501 | 7.597 | 7.370 | 7.567 | 79,466 | +0.03(+0.40%) |
Sep 03, 2009 | 7.385 | 7.546 | 7.240 | 7.536 | 91,390 | +0.16(+2.11%) |
Sep 02, 2009 | 7.637 | 7.717 | 7.325 | 7.380 | 103,044 | -0.26(-3.42%) |