Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.768 | 7.785 | 7.746 | 7.752 | 10,686 | -0.02(-0.20%) |
Nov 27, 2009 | 7.875 | 7.931 | 7.734 | 7.768 | 58,477 | -0.07(-0.86%) |
Nov 25, 2009 | 8.066 | 8.078 | 7.836 | 7.836 | 154,637 | -0.02(-0.29%) |
Nov 24, 2009 | 7.824 | 7.892 | 7.718 | 7.858 | 180,809 | +0.08(+1.09%) |
Nov 23, 2009 | 7.808 | 7.858 | 7.678 | 7.774 | 143,368 | +0.07(+0.95%) |
Nov 20, 2009 | 7.768 | 7.768 | 7.622 | 7.701 | 32,189 | +0.04(+0.59%) |
Nov 19, 2009 | 7.718 | 7.791 | 7.599 | 7.656 | 325,981 | +0.02(+0.22%) |
Nov 18, 2009 | 7.622 | 7.847 | 7.560 | 7.639 | 301,919 | +0.00(+0.00%) |
Nov 17, 2009 | 7.718 | 7.734 | 7.599 | 7.639 | 32,355 | -0.01(-0.15%) |
Nov 16, 2009 | 7.706 | 7.712 | 7.650 | 7.650 | 53,713 | -0.01(-0.07%) |
Nov 13, 2009 | 7.656 | 7.701 | 7.650 | 7.656 | 20,413 | +0.00(+0.00%) |
Nov 12, 2009 | 7.453 | 7.706 | 7.453 | 7.656 | 227,385 | -0.16(-2.02%) |
Nov 11, 2009 | 7.931 | 7.931 | 7.796 | 7.813 | 20,204 | -0.03(-0.36%) |
Nov 10, 2009 | 7.937 | 7.948 | 7.808 | 7.841 | 68,109 | -0.09(-1.13%) |
Nov 09, 2009 | 8.010 | 8.010 | 7.875 | 7.931 | 39,108 | +0.02(+0.19%) |
Nov 06, 2009 | 7.847 | 7.988 | 7.847 | 7.916 | 170,410 | +0.05(+0.59%) |
Nov 05, 2009 | 7.751 | 7.869 | 7.729 | 7.869 | 15,820 | +0.11(+1.38%) |
Nov 04, 2009 | 7.718 | 7.914 | 7.718 | 7.763 | 106,172 | +0.06(+0.73%) |
Nov 03, 2009 | 7.875 | 7.875 | 7.706 | 7.706 | 22,577 | -0.07(-0.94%) |
Nov 02, 2009 | 7.796 | 7.796 | 7.779 | 7.779 | 19,477 | +0.06(+0.80%) |
Oct 30, 2009 | 7.841 | 7.858 | 7.718 | 7.718 | 19,839 | -0.09(-1.15%) |
Oct 29, 2009 | 7.841 | 7.841 | 7.729 | 7.808 | 18,108 | +0.07(+0.95%) |
Oct 28, 2009 | 7.841 | 7.841 | 7.734 | 7.734 | 22,161 | -0.06(-0.79%) |
Oct 27, 2009 | 7.819 | 7.886 | 7.661 | 7.796 | 44,322 | +0.04(+0.58%) |
Oct 26, 2009 | 7.869 | 7.931 | 7.751 | 7.751 | 38,726 | -0.06(-0.72%) |
Oct 23, 2009 | 7.811 | 7.847 | 7.792 | 7.808 | 34,459 | +0.05(+0.58%) |
Oct 22, 2009 | 7.841 | 7.841 | 7.734 | 7.763 | 32,422 | -0.05(-0.59%) |
Oct 21, 2009 | 7.684 | 7.903 | 7.684 | 7.809 | 25,731 | +0.10(+1.26%) |
Oct 20, 2009 | 7.692 | 7.712 | 7.678 | 7.712 | 20,492 | +0.09(+1.18%) |
Oct 19, 2009 | 7.729 | 7.768 | 7.622 | 7.622 | 35,201 | -0.06(-0.81%) |
Oct 16, 2009 | 7.650 | 7.689 | 7.633 | 7.684 | 24,673 | +0.05(+0.66%) |
Oct 15, 2009 | 7.723 | 7.723 | 7.633 | 7.633 | 24,076 | -0.04(-0.51%) |
Oct 14, 2009 | 7.650 | 7.712 | 7.596 | 7.673 | 34,811 | +0.06(+0.74%) |
Oct 13, 2009 | 7.656 | 7.656 | 7.616 | 7.616 | 19,805 | +0.00(+0.00%) |
Oct 12, 2009 | 7.633 | 7.689 | 7.611 | 7.616 | 37,620 | +0.01(+0.15%) |
Oct 09, 2009 | 7.706 | 7.706 | 7.605 | 7.605 | 14,149 | -0.06(-0.73%) |
Oct 08, 2009 | 7.628 | 7.673 | 7.622 | 7.661 | 14,758 | +0.07(+0.89%) |
Oct 07, 2009 | 7.543 | 7.622 | 7.543 | 7.594 | 18,093 | +0.01(+0.15%) |
Oct 06, 2009 | 7.566 | 7.622 | 7.566 | 7.583 | 59,199 | +0.02(+0.22%) |
Oct 05, 2009 | 7.644 | 7.644 | 7.566 | 7.566 | 46,653 | -0.06(-0.74%) |
Oct 02, 2009 | 7.701 | 7.701 | 7.622 | 7.622 | 10,506 | -0.04(-0.59%) |
Oct 01, 2009 | 7.768 | 7.768 | 7.667 | 7.667 | 31,057 | -0.05(-0.66%) |
Sep 30, 2009 | 7.774 | 7.774 | 7.684 | 7.718 | 21,955 | +0.00(+0.01%) |
Sep 29, 2009 | 7.779 | 7.779 | 7.716 | 7.716 | 8,691 | -0.02(-0.23%) |
Sep 28, 2009 | 7.785 | 7.785 | 7.734 | 7.734 | 14,819 | -0.03(-0.36%) |
Sep 25, 2009 | 7.819 | 7.819 | 7.740 | 7.763 | 11,541 | +0.00(+0.00%) |
Sep 24, 2009 | 7.813 | 7.813 | 7.763 | 7.763 | 15,838 | -0.04(-0.50%) |
Sep 23, 2009 | 7.802 | 7.847 | 7.779 | 7.802 | 22,719 | -0.02(-0.22%) |
Sep 22, 2009 | 7.701 | 7.819 | 7.667 | 7.819 | 35,144 | +0.17(+2.21%) |
Sep 21, 2009 | 7.712 | 7.712 | 7.577 | 7.650 | 78,265 | +0.00(+0.00%) |
Sep 18, 2009 | 7.729 | 7.729 | 7.608 | 7.650 | 26,225 | +0.01(+0.15%) |
Sep 17, 2009 | 7.729 | 7.729 | 7.594 | 7.639 | 70,674 | +0.03(+0.44%) |
Sep 16, 2009 | 7.622 | 7.639 | 7.560 | 7.605 | 15,023 | +0.05(+0.60%) |
Sep 15, 2009 | 7.560 | 7.611 | 7.425 | 7.560 | 33,501 | +0.01(+0.07%) |
Sep 14, 2009 | 7.650 | 7.650 | 7.493 | 7.554 | 40,445 | -0.09(-1.18%) |
Sep 11, 2009 | 7.847 | 7.847 | 7.566 | 7.644 | 31,807 | +0.06(+0.82%) |
Sep 10, 2009 | 7.611 | 7.673 | 7.583 | 7.583 | 40,930 | -0.03(-0.44%) |
Sep 09, 2009 | 7.599 | 7.673 | 7.566 | 7.616 | 362,347 | +0.11(+1.50%) |
Sep 08, 2009 | 7.605 | 7.622 | 7.442 | 7.504 | 24,692 | +0.06(+0.76%) |
Sep 04, 2009 | 7.521 | 7.540 | 7.436 | 7.448 | 50,902 | -0.03(-0.45%) |
Sep 03, 2009 | 7.532 | 7.543 | 7.454 | 7.481 | 38,337 | +0.01(+0.08%) |
Sep 02, 2009 | 7.538 | 7.543 | 7.468 | 7.476 | 25,599 | +0.00(+0.00%) |