Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.831 | 7.831 | 7.687 | 7.712 | 43,152,712 | -0.08(-1.00%) |
Nov 27, 2009 | 7.790 | 7.892 | 7.712 | 7.790 | 33,261,670 | -0.08(-0.99%) |
Nov 25, 2009 | 7.937 | 7.954 | 7.839 | 7.867 | 34,179,040 | -0.05(-0.57%) |
Nov 24, 2009 | 7.872 | 7.962 | 7.818 | 7.913 | 48,520,000 | +0.07(+0.89%) |
Nov 23, 2009 | 7.843 | 7.880 | 7.810 | 7.843 | 58,937,640 | +0.06(+0.79%) |
Nov 20, 2009 | 7.855 | 7.859 | 7.740 | 7.781 | 48,570,744 | -0.09(-1.20%) |
Nov 19, 2009 | 7.921 | 7.937 | 7.835 | 7.876 | 32,571,392 | -0.04(-0.47%) |
Nov 18, 2009 | 7.896 | 7.958 | 7.880 | 7.913 | 29,333,980 | +0.02(+0.31%) |
Nov 17, 2009 | 7.896 | 7.941 | 7.867 | 7.888 | 28,221,392 | -0.04(-0.52%) |
Nov 16, 2009 | 7.958 | 7.986 | 7.913 | 7.929 | 37,369,472 | +0.03(+0.42%) |
Nov 13, 2009 | 7.798 | 7.913 | 7.790 | 7.896 | 35,696,280 | +0.10(+1.26%) |
Nov 12, 2009 | 7.777 | 7.855 | 7.769 | 7.798 | 28,047,290 | +0.02(+0.26%) |
Nov 11, 2009 | 7.884 | 7.892 | 7.753 | 7.777 | 37,664,000 | -0.04(-0.52%) |
Nov 10, 2009 | 7.740 | 7.872 | 7.720 | 7.818 | 41,714,692 | +0.08(+1.06%) |
Nov 09, 2009 | 7.720 | 7.761 | 7.658 | 7.736 | 48,414,296 | +0.14(+1.78%) |
Nov 06, 2009 | 7.617 | 7.630 | 7.548 | 7.601 | 47,023,704 | -0.06(-0.80%) |
Nov 05, 2009 | 7.617 | 7.679 | 7.572 | 7.662 | 42,887,384 | +0.09(+1.19%) |
Nov 04, 2009 | 7.568 | 7.646 | 7.535 | 7.572 | 38,086,044 | +0.00(+0.05%) |
Nov 03, 2009 | 7.490 | 7.572 | 7.449 | 7.568 | 37,058,688 | +0.07(+0.87%) |
Nov 02, 2009 | 7.429 | 7.527 | 7.388 | 7.503 | 27,797,708 | +0.08(+1.05%) |
Oct 30, 2009 | 7.507 | 7.552 | 7.416 | 7.425 | 39,192,532 | -0.10(-1.36%) |
Oct 29, 2009 | 7.474 | 7.572 | 7.408 | 7.527 | 38,742,152 | +0.07(+0.88%) |
Oct 28, 2009 | 7.474 | 7.511 | 7.441 | 7.462 | 35,040,604 | +0.02(+0.33%) |
Oct 27, 2009 | 7.380 | 7.462 | 7.330 | 7.437 | 40,856,292 | +0.07(+0.89%) |
Oct 26, 2009 | 7.375 | 7.437 | 7.302 | 7.371 | 48,603,628 | +0.02(+0.28%) |
Oct 23, 2009 | 7.347 | 7.355 | 7.298 | 7.351 | 37,934,960 | -0.10(-1.38%) |
Oct 22, 2009 | 7.449 | 7.490 | 7.371 | 7.453 | 34,893,948 | -0.01(-0.16%) |
Oct 21, 2009 | 7.531 | 7.556 | 7.421 | 7.466 | 69,266,896 | -0.18(-2.41%) |
Oct 20, 2009 | 7.630 | 7.675 | 7.519 | 7.650 | 42,831,684 | +0.13(+1.69%) |
Oct 19, 2009 | 7.511 | 7.646 | 7.503 | 7.523 | 46,974,276 | +0.03(+0.44%) |
Oct 16, 2009 | 7.457 | 7.519 | 7.421 | 7.490 | 34,804,080 | +0.01(+0.11%) |
Oct 15, 2009 | 7.462 | 7.503 | 7.437 | 7.482 | 33,499,462 | +0.01(+0.11%) |
Oct 14, 2009 | 7.462 | 7.494 | 7.412 | 7.474 | 29,430,934 | +0.07(+0.94%) |
Oct 13, 2009 | 7.453 | 7.466 | 7.371 | 7.404 | 28,825,336 | -0.02(-0.33%) |
Oct 12, 2009 | 7.462 | 7.498 | 7.412 | 7.429 | 32,859,394 | +0.02(+0.33%) |
Oct 09, 2009 | 7.363 | 7.425 | 7.314 | 7.404 | 33,925,044 | +0.09(+1.18%) |
Oct 08, 2009 | 7.306 | 7.347 | 7.293 | 7.318 | 26,299,834 | +0.05(+0.68%) |
Oct 07, 2009 | 7.289 | 7.322 | 7.240 | 7.269 | 32,722,542 | -0.03(-0.45%) |
Oct 06, 2009 | 7.277 | 7.332 | 7.175 | 7.302 | 41,348,724 | +0.07(+0.96%) |
Oct 05, 2009 | 7.216 | 7.248 | 7.084 | 7.232 | 40,358,760 | +0.07(+0.97%) |
Oct 02, 2009 | 7.138 | 7.187 | 7.117 | 7.162 | 38,520,724 | -0.03(-0.40%) |
Oct 01, 2009 | 7.285 | 7.298 | 7.125 | 7.191 | 103,710,144 | -0.11(-1.52%) |
Sep 30, 2009 | 7.359 | 7.367 | 7.252 | 7.302 | 51,108,888 | -0.04(-0.50%) |
Sep 29, 2009 | 7.240 | 7.380 | 7.240 | 7.339 | 44,902,436 | +0.07(+1.02%) |
Sep 28, 2009 | 7.207 | 7.281 | 7.175 | 7.265 | 24,792,134 | +0.09(+1.26%) |
Sep 25, 2009 | 7.195 | 7.257 | 7.158 | 7.175 | 26,283,582 | +0.00(+0.00%) |
Sep 24, 2009 | 7.285 | 7.298 | 7.162 | 7.175 | 52,123,856 | -0.10(-1.41%) |
Sep 23, 2009 | 7.326 | 7.375 | 7.269 | 7.277 | 54,999,196 | -0.06(-0.78%) |
Sep 22, 2009 | 7.400 | 7.404 | 7.302 | 7.334 | 40,359,520 | -0.06(-0.83%) |
Sep 21, 2009 | 7.322 | 7.396 | 7.277 | 7.396 | 40,353,604 | +0.03(+0.45%) |
Sep 18, 2009 | 7.412 | 7.412 | 7.359 | 7.363 | 46,732,396 | -0.02(-0.33%) |
Sep 17, 2009 | 7.478 | 7.503 | 7.334 | 7.388 | 52,367,228 | -0.00(-0.06%) |
Sep 16, 2009 | 7.380 | 7.498 | 7.347 | 7.392 | 47,465,720 | +0.05(+0.67%) |
Sep 15, 2009 | 7.396 | 7.421 | 7.285 | 7.343 | 43,704,068 | -0.09(-1.16%) |
Sep 14, 2009 | 7.441 | 7.474 | 7.351 | 7.429 | 52,288,904 | -0.01(-0.11%) |
Sep 11, 2009 | 7.507 | 7.523 | 7.380 | 7.437 | 50,758,400 | -0.02(-0.27%) |
Sep 10, 2009 | 7.518 | 7.526 | 7.405 | 7.457 | 67,322,232 | -0.02(-0.32%) |
Sep 09, 2009 | 7.470 | 7.518 | 7.429 | 7.482 | 49,999,100 | +0.03(+0.38%) |
Sep 08, 2009 | 7.494 | 7.494 | 7.429 | 7.453 | 45,021,192 | +0.01(+0.11%) |
Sep 04, 2009 | 7.325 | 7.449 | 7.317 | 7.445 | 29,927,562 | +0.12(+1.59%) |
Sep 03, 2009 | 7.401 | 7.401 | 7.305 | 7.329 | 30,070,174 | -0.03(-0.38%) |
Sep 02, 2009 | 7.309 | 7.391 | 7.268 | 7.357 | 44,512,136 | +0.07(+0.94%) |