Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.693 | 7.755 | 7.625 | 7.731 | 137,612 | +0.01(+0.09%) |
Nov 27, 2009 | 7.680 | 7.731 | 7.571 | 7.724 | 46,478 | -0.12(-1.48%) |
Nov 25, 2009 | 7.809 | 7.857 | 7.802 | 7.840 | 171,400 | +0.04(+0.48%) |
Nov 24, 2009 | 7.850 | 7.881 | 7.782 | 7.802 | 149,587 | -0.09(-1.12%) |
Nov 23, 2009 | 7.921 | 7.959 | 7.860 | 7.891 | 147,835 | +0.05(+0.69%) |
Nov 20, 2009 | 7.843 | 7.857 | 7.794 | 7.836 | 60,073 | -0.06(-0.78%) |
Nov 19, 2009 | 7.952 | 7.959 | 7.884 | 7.897 | 59,615 | -0.10(-1.28%) |
Nov 18, 2009 | 7.972 | 8.027 | 7.972 | 8.000 | 71,211 | -0.01(-0.08%) |
Nov 17, 2009 | 7.979 | 8.027 | 7.976 | 8.006 | 63,049 | +0.02(+0.30%) |
Nov 16, 2009 | 7.901 | 8.023 | 7.894 | 7.982 | 87,070 | +0.10(+1.25%) |
Nov 13, 2009 | 7.829 | 7.894 | 7.829 | 7.884 | 112,879 | +0.02(+0.30%) |
Nov 12, 2009 | 7.931 | 7.993 | 7.836 | 7.860 | 219,064 | -0.10(-1.24%) |
Nov 11, 2009 | 7.928 | 8.017 | 7.914 | 7.959 | 101,965 | +0.06(+0.73%) |
Nov 10, 2009 | 7.918 | 7.931 | 7.880 | 7.901 | 123,517 | -0.07(-0.85%) |
Nov 09, 2009 | 7.894 | 7.986 | 7.894 | 7.969 | 145,203 | +0.13(+1.69%) |
Nov 06, 2009 | 7.809 | 7.857 | 7.782 | 7.836 | 58,941 | -0.00(-0.04%) |
Nov 05, 2009 | 7.693 | 7.840 | 7.693 | 7.840 | 99,972 | +0.15(+1.99%) |
Nov 04, 2009 | 7.642 | 7.765 | 7.642 | 7.687 | 148,035 | +0.07(+0.89%) |
Nov 03, 2009 | 7.574 | 7.629 | 7.547 | 7.619 | 76,312 | +0.00(+0.04%) |
Nov 02, 2009 | 7.687 | 7.698 | 7.510 | 7.615 | 133,557 | +0.02(+0.22%) |
Oct 30, 2009 | 7.857 | 7.857 | 7.595 | 7.598 | 144,733 | -0.31(-3.87%) |
Oct 29, 2009 | 7.741 | 7.904 | 7.741 | 7.904 | 123,764 | +0.20(+2.65%) |
Oct 28, 2009 | 8.010 | 8.027 | 7.690 | 7.700 | 161,871 | -0.34(-4.27%) |
Oct 27, 2009 | 7.993 | 8.075 | 7.989 | 8.044 | 124,816 | +0.03(+0.38%) |
Oct 26, 2009 | 8.197 | 8.234 | 8.003 | 8.013 | 128,433 | -0.16(-2.00%) |
Oct 23, 2009 | 8.224 | 8.224 | 8.176 | 8.176 | 169,348 | -0.04(-0.54%) |
Oct 22, 2009 | 8.180 | 8.247 | 8.117 | 8.221 | 151,013 | +0.06(+0.71%) |
Oct 21, 2009 | 8.187 | 8.258 | 8.142 | 8.163 | 182,776 | -0.05(-0.62%) |
Oct 20, 2009 | 8.244 | 8.275 | 8.163 | 8.214 | 112,388 | -0.07(-0.90%) |
Oct 19, 2009 | 8.299 | 8.299 | 8.255 | 8.289 | 154,268 | +0.01(+0.12%) |
Oct 16, 2009 | 8.224 | 8.282 | 8.224 | 8.279 | 74,127 | -0.01(-0.16%) |
Oct 15, 2009 | 8.265 | 8.299 | 8.265 | 8.292 | 134,692 | +0.03(+0.33%) |
Oct 14, 2009 | 8.251 | 8.275 | 8.222 | 8.265 | 142,290 | +0.10(+1.17%) |
Oct 13, 2009 | 8.197 | 8.275 | 8.146 | 8.170 | 90,437 | -0.05(-0.58%) |
Oct 12, 2009 | 8.183 | 8.217 | 8.132 | 8.217 | 100,269 | +0.06(+0.75%) |
Oct 09, 2009 | 8.112 | 8.159 | 8.054 | 8.156 | 265,489 | +0.04(+0.55%) |
Oct 08, 2009 | 8.112 | 8.139 | 8.013 | 8.112 | 259,021 | +0.06(+0.76%) |
Oct 07, 2009 | 8.003 | 8.051 | 7.986 | 8.051 | 159,305 | +0.03(+0.34%) |
Oct 06, 2009 | 8.006 | 8.027 | 7.959 | 8.023 | 130,802 | +0.07(+0.94%) |
Oct 05, 2009 | 7.765 | 7.948 | 7.765 | 7.948 | 256,022 | +0.19(+2.41%) |
Oct 02, 2009 | 7.901 | 7.901 | 7.659 | 7.761 | 176,846 | -0.21(-2.69%) |
Oct 01, 2009 | 8.061 | 8.085 | 7.976 | 7.976 | 126,069 | -0.12(-1.45%) |
Sep 30, 2009 | 8.085 | 8.129 | 8.010 | 8.093 | 169,786 | -0.01(-0.11%) |
Sep 29, 2009 | 8.125 | 8.142 | 8.095 | 8.102 | 83,707 | -0.02(-0.29%) |
Sep 28, 2009 | 8.010 | 8.163 | 8.010 | 8.125 | 97,608 | +0.08(+0.97%) |
Sep 25, 2009 | 7.714 | 8.074 | 7.377 | 8.047 | 100,583 | -0.05(-0.59%) |
Sep 24, 2009 | 8.200 | 8.200 | 8.078 | 8.095 | 107,134 | -0.11(-1.34%) |
Sep 23, 2009 | 8.258 | 8.295 | 8.200 | 8.205 | 301,177 | -0.07(-0.85%) |
Sep 22, 2009 | 8.299 | 8.299 | 8.244 | 8.275 | 83,774 | +0.00(+0.04%) |
Sep 21, 2009 | 8.190 | 8.275 | 8.176 | 8.272 | 177,210 | +0.02(+0.25%) |
Sep 18, 2009 | 8.241 | 8.275 | 8.241 | 8.251 | 155,450 | -0.00(-0.05%) |
Sep 17, 2009 | 8.170 | 8.272 | 8.170 | 8.255 | 86,841 | +0.14(+1.77%) |
Sep 16, 2009 | 8.064 | 8.221 | 8.064 | 8.112 | 121,920 | +0.06(+0.72%) |
Sep 15, 2009 | 7.996 | 8.054 | 7.973 | 8.054 | 89,311 | +0.08(+0.98%) |
Sep 14, 2009 | 7.914 | 7.989 | 7.914 | 7.976 | 96,126 | -0.01(-0.08%) |
Sep 11, 2009 | 7.942 | 8.000 | 7.942 | 7.982 | 73,284 | +0.01(+0.17%) |
Sep 10, 2009 | 7.731 | 7.986 | 7.717 | 7.969 | 165,894 | +0.20(+2.63%) |
Sep 09, 2009 | 7.721 | 7.778 | 7.721 | 7.765 | 113,890 | +0.01(+0.18%) |
Sep 08, 2009 | 7.785 | 7.795 | 7.676 | 7.751 | 133,587 | +0.15(+1.97%) |
Sep 04, 2009 | 7.520 | 7.619 | 7.499 | 7.602 | 104,502 | +0.11(+1.45%) |
Sep 03, 2009 | 7.462 | 7.493 | 7.425 | 7.493 | 97,981 | +0.07(+1.01%) |
Sep 02, 2009 | 7.312 | 7.437 | 7.312 | 7.418 | 254,370 | -0.03(-0.37%) |