Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.260 | 7.320 | 7.230 | 7.280 | 19,359 | +0.02(+0.27%) |
Nov 27, 2009 | 7.140 | 7.271 | 7.100 | 7.260 | 11,365 | -0.18(-2.42%) |
Nov 25, 2009 | 7.420 | 7.450 | 7.420 | 7.440 | 2,310 | +0.08(+1.09%) |
Nov 24, 2009 | 7.390 | 7.580 | 7.350 | 7.360 | 87,210 | -0.03(-0.41%) |
Nov 23, 2009 | 7.500 | 7.529 | 7.350 | 7.390 | 12,605 | +0.06(+0.82%) |
Nov 20, 2009 | 7.260 | 7.330 | 7.250 | 7.330 | 9,900 | +0.04(+0.55%) |
Nov 19, 2009 | 6.920 | 7.390 | 6.810 | 7.290 | 15,702 | -0.14(-1.88%) |
Nov 18, 2009 | 7.480 | 7.480 | 7.400 | 7.430 | 16,921 | -0.13(-1.72%) |
Nov 17, 2009 | 7.560 | 7.600 | 7.500 | 7.560 | 33,674 | -0.12(-1.56%) |
Nov 16, 2009 | 7.450 | 7.739 | 7.450 | 7.680 | 91,027 | +0.20(+2.67%) |
Nov 13, 2009 | 7.380 | 7.490 | 7.380 | 7.480 | 14,810 | +0.17(+2.33%) |
Nov 12, 2009 | 7.450 | 7.560 | 7.250 | 7.310 | 53,816 | -0.29(-3.82%) |
Nov 11, 2009 | 7.720 | 7.720 | 7.510 | 7.600 | 44,610 | -0.03(-0.39%) |
Nov 10, 2009 | 7.790 | 7.790 | 7.530 | 7.630 | 32,787 | -0.22(-2.80%) |
Nov 09, 2009 | 7.650 | 7.870 | 7.650 | 7.850 | 32,930 | +0.36(+4.81%) |
Nov 06, 2009 | 7.400 | 7.510 | 7.400 | 7.490 | 10,691 | -0.01(-0.13%) |
Nov 05, 2009 | 7.390 | 7.500 | 7.390 | 7.500 | 37,877 | +0.25(+3.45%) |
Nov 04, 2009 | 7.190 | 7.430 | 7.190 | 7.250 | 116,305 | +0.20(+2.84%) |
Nov 03, 2009 | 7.000 | 7.070 | 6.880 | 7.050 | 27,046 | -0.07(-0.98%) |
Nov 02, 2009 | 6.810 | 7.250 | 6.810 | 7.120 | 55,810 | +0.03(+0.42%) |
Oct 30, 2009 | 7.500 | 7.500 | 7.022 | 7.090 | 41,896 | -0.43(-5.72%) |
Oct 29, 2009 | 7.330 | 7.520 | 7.330 | 7.520 | 61,803 | +0.36(+5.03%) |
Oct 28, 2009 | 7.470 | 7.470 | 7.090 | 7.160 | 102,598 | -0.60(-7.73%) |
Oct 27, 2009 | 7.860 | 7.860 | 7.690 | 7.760 | 46,532 | -0.13(-1.65%) |
Oct 26, 2009 | 7.830 | 8.020 | 7.170 | 7.890 | 115,043 | -0.02(-0.25%) |
Oct 23, 2009 | 8.000 | 8.000 | 7.900 | 7.910 | 17,663 | -0.26(-3.18%) |
Oct 22, 2009 | 8.080 | 8.220 | 8.030 | 8.170 | 26,559 | +0.02(+0.25%) |
Oct 21, 2009 | 8.260 | 8.280 | 7.910 | 8.150 | 123,230 | -0.13(-1.57%) |
Oct 20, 2009 | 8.300 | 8.310 | 8.270 | 8.280 | 19,230 | -0.11(-1.31%) |
Oct 19, 2009 | 8.310 | 8.495 | 8.303 | 8.390 | 16,039 | +0.01(+0.12%) |
Oct 16, 2009 | 8.470 | 8.470 | 8.340 | 8.380 | 10,477 | -0.12(-1.41%) |
Oct 15, 2009 | 8.500 | 8.520 | 8.440 | 8.500 | 5,290 | -0.04(-0.47%) |
Oct 14, 2009 | 8.390 | 8.540 | 8.390 | 8.540 | 14,164 | +0.22(+2.64%) |
Oct 13, 2009 | 8.450 | 8.460 | 8.260 | 8.320 | 18,412 | -0.21(-2.46%) |
Oct 12, 2009 | 8.450 | 8.650 | 8.450 | 8.530 | 42,020 | +0.02(+0.24%) |
Oct 09, 2009 | 8.480 | 8.510 | 8.420 | 8.510 | 18,182 | -0.06(-0.70%) |
Oct 08, 2009 | 8.240 | 8.610 | 8.230 | 8.570 | 42,127 | +0.42(+5.15%) |
Oct 07, 2009 | 8.100 | 8.150 | 8.080 | 8.150 | 15,551 | +0.02(+0.25%) |
Oct 06, 2009 | 8.070 | 8.150 | 8.060 | 8.130 | 19,259 | +0.15(+1.88%) |
Oct 05, 2009 | 7.990 | 8.058 | 7.940 | 7.980 | 17,885 | +0.09(+1.14%) |
Oct 02, 2009 | 7.710 | 7.920 | 7.560 | 7.890 | 43,801 | -0.02(-0.25%) |
Oct 01, 2009 | 8.000 | 8.101 | 7.910 | 7.910 | 13,055 | -0.26(-3.18%) |
Sep 30, 2009 | 8.050 | 8.170 | 8.050 | 8.170 | 11,737 | +0.07(+0.86%) |
Sep 29, 2009 | 8.130 | 8.240 | 8.100 | 8.100 | 23,766 | +0.02(+0.25%) |
Sep 28, 2009 | 7.950 | 8.150 | 7.950 | 8.080 | 26,253 | +0.13(+1.64%) |
Sep 25, 2009 | 8.030 | 8.030 | 7.860 | 7.950 | 15,929 | -0.12(-1.49%) |
Sep 24, 2009 | 8.350 | 8.350 | 7.981 | 8.070 | 26,403 | -0.16(-1.94%) |
Sep 23, 2009 | 8.300 | 8.330 | 8.190 | 8.230 | 14,940 | -0.01(-0.12%) |
Sep 22, 2009 | 8.280 | 8.630 | 8.160 | 8.240 | 59,802 | -0.04(-0.48%) |
Sep 21, 2009 | 8.430 | 8.440 | 8.200 | 8.280 | 24,520 | -0.30(-3.50%) |
Sep 18, 2009 | 8.680 | 8.750 | 8.514 | 8.580 | 35,614 | -0.14(-1.61%) |
Sep 17, 2009 | 8.550 | 8.740 | 8.550 | 8.720 | 44,886 | +0.22(+2.59%) |
Sep 16, 2009 | 8.350 | 8.560 | 8.250 | 8.500 | 77,936 | +0.32(+3.91%) |
Sep 15, 2009 | 7.870 | 8.580 | 7.800 | 8.180 | 129,798 | +0.38(+4.87%) |
Sep 14, 2009 | 7.770 | 7.820 | 7.700 | 7.800 | 18,075 | -0.02(-0.26%) |
Sep 11, 2009 | 7.690 | 7.900 | 7.690 | 7.820 | 46,050 | +0.18(+2.36%) |
Sep 10, 2009 | 7.400 | 7.650 | 7.400 | 7.640 | 25,335 | +0.27(+3.66%) |
Sep 09, 2009 | 7.350 | 7.590 | 7.330 | 7.370 | 50,496 | +0.14(+1.94%) |
Sep 08, 2009 | 7.260 | 7.430 | 7.230 | 7.230 | 54,650 | +0.08(+1.12%) |
Sep 04, 2009 | 7.110 | 7.150 | 7.020 | 7.150 | 11,483 | +0.12(+1.71%) |
Sep 03, 2009 | 6.990 | 7.040 | 6.978 | 7.030 | 55,303 | +0.05(+0.72%) |
Sep 02, 2009 | 6.930 | 6.990 | 6.930 | 6.980 | 12,207 | +0.07(+1.01%) |