Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.204 | 7.421 | 7.150 | 7.380 | 441,805 | +0.24(+3.35%) |
Nov 27, 2009 | 7.186 | 7.303 | 7.118 | 7.141 | 149,874 | -0.35(-4.64%) |
Nov 25, 2009 | 7.475 | 7.633 | 7.402 | 7.488 | 259,462 | +0.04(+0.55%) |
Nov 24, 2009 | 7.615 | 7.723 | 7.303 | 7.448 | 212,795 | -0.20(-2.60%) |
Nov 23, 2009 | 7.542 | 7.800 | 7.542 | 7.646 | 173,056 | +0.18(+2.36%) |
Nov 20, 2009 | 7.588 | 7.886 | 7.407 | 7.470 | 224,215 | -0.17(-2.19%) |
Nov 19, 2009 | 7.845 | 7.899 | 7.497 | 7.637 | 297,519 | -0.34(-4.25%) |
Nov 18, 2009 | 7.899 | 8.012 | 7.804 | 7.976 | 261,129 | +0.09(+1.20%) |
Nov 17, 2009 | 7.845 | 7.953 | 7.755 | 7.881 | 306,924 | +0.01(+0.11%) |
Nov 16, 2009 | 7.859 | 7.999 | 7.777 | 7.872 | 399,698 | +0.01(+0.17%) |
Nov 13, 2009 | 7.804 | 8.066 | 7.723 | 7.859 | 482,739 | -0.08(-1.02%) |
Nov 12, 2009 | 8.089 | 8.148 | 7.795 | 7.940 | 271,421 | -0.17(-2.06%) |
Nov 11, 2009 | 8.166 | 8.166 | 7.999 | 8.107 | 308,751 | +0.00(+0.06%) |
Nov 10, 2009 | 7.899 | 8.139 | 7.899 | 8.103 | 319,742 | +0.20(+2.57%) |
Nov 09, 2009 | 8.130 | 8.197 | 7.841 | 7.899 | 603,719 | -0.11(-1.35%) |
Nov 06, 2009 | 7.696 | 8.130 | 7.696 | 8.008 | 539,764 | +0.26(+3.38%) |
Nov 05, 2009 | 7.344 | 7.931 | 7.217 | 7.746 | 775,525 | +0.56(+7.79%) |
Nov 04, 2009 | 7.430 | 7.579 | 7.163 | 7.186 | 1,507,445 | +0.19(+2.65%) |
Nov 03, 2009 | 6.833 | 7.050 | 6.617 | 7.000 | 503,519 | +0.06(+0.85%) |
Nov 02, 2009 | 6.684 | 7.172 | 6.657 | 6.942 | 603,544 | +0.28(+4.20%) |
Oct 30, 2009 | 6.689 | 6.779 | 6.472 | 6.662 | 482,516 | -0.12(-1.80%) |
Oct 29, 2009 | 6.684 | 6.888 | 6.621 | 6.784 | 276,615 | +0.17(+2.60%) |
Oct 28, 2009 | 6.612 | 6.775 | 6.526 | 6.612 | 397,597 | +0.01(+0.21%) |
Oct 27, 2009 | 7.172 | 7.172 | 6.594 | 6.599 | 645,190 | -0.52(-7.30%) |
Oct 26, 2009 | 6.937 | 7.235 | 6.937 | 7.118 | 343,247 | +0.21(+3.07%) |
Oct 23, 2009 | 7.249 | 7.466 | 6.797 | 6.906 | 690,236 | -0.51(-6.94%) |
Oct 22, 2009 | 7.326 | 7.556 | 7.222 | 7.421 | 198,662 | +0.10(+1.36%) |
Oct 21, 2009 | 7.416 | 7.728 | 7.294 | 7.321 | 346,916 | -0.14(-1.94%) |
Oct 20, 2009 | 7.457 | 7.520 | 7.366 | 7.466 | 210,417 | -0.02(-0.24%) |
Oct 19, 2009 | 7.439 | 7.524 | 7.299 | 7.484 | 174,732 | +0.10(+1.41%) |
Oct 16, 2009 | 7.330 | 7.411 | 7.136 | 7.380 | 270,265 | -0.01(-0.12%) |
Oct 15, 2009 | 7.267 | 7.457 | 7.267 | 7.389 | 248,310 | +0.06(+0.86%) |
Oct 14, 2009 | 7.294 | 7.407 | 7.217 | 7.326 | 219,039 | +0.17(+2.40%) |
Oct 13, 2009 | 7.249 | 7.253 | 7.064 | 7.154 | 113,877 | -0.11(-1.55%) |
Oct 12, 2009 | 7.384 | 7.384 | 7.258 | 7.267 | 120,552 | -0.06(-0.80%) |
Oct 09, 2009 | 7.299 | 7.398 | 7.244 | 7.326 | 387,481 | +0.05(+0.62%) |
Oct 08, 2009 | 7.416 | 7.434 | 7.253 | 7.281 | 314,222 | -0.09(-1.16%) |
Oct 07, 2009 | 7.312 | 7.497 | 7.303 | 7.366 | 241,694 | -0.01(-0.12%) |
Oct 06, 2009 | 7.204 | 7.443 | 7.055 | 7.375 | 534,078 | +0.24(+3.35%) |
Oct 05, 2009 | 6.802 | 7.226 | 6.734 | 7.136 | 616,978 | +0.36(+5.26%) |
Oct 02, 2009 | 6.540 | 6.851 | 6.422 | 6.779 | 380,794 | +0.22(+3.30%) |
Oct 01, 2009 | 6.806 | 6.937 | 6.504 | 6.562 | 302,611 | -0.26(-3.77%) |
Sep 30, 2009 | 7.186 | 7.217 | 6.693 | 6.820 | 587,060 | -0.34(-4.73%) |
Sep 29, 2009 | 6.996 | 7.217 | 6.978 | 7.159 | 403,764 | +0.24(+3.46%) |
Sep 28, 2009 | 6.775 | 6.951 | 6.666 | 6.919 | 265,903 | +0.15(+2.27%) |
Sep 25, 2009 | 6.459 | 6.775 | 6.328 | 6.766 | 254,363 | +0.30(+4.68%) |
Sep 24, 2009 | 6.734 | 6.811 | 6.377 | 6.463 | 304,256 | -0.26(-3.90%) |
Sep 23, 2009 | 6.806 | 6.906 | 6.680 | 6.725 | 222,515 | -0.09(-1.26%) |
Sep 22, 2009 | 6.946 | 6.987 | 6.806 | 6.811 | 216,891 | -0.09(-1.31%) |
Sep 21, 2009 | 6.734 | 6.951 | 6.734 | 6.901 | 208,730 | +0.12(+1.73%) |
Sep 18, 2009 | 6.811 | 6.865 | 6.698 | 6.784 | 296,157 | +0.01(+0.13%) |
Sep 17, 2009 | 6.879 | 6.906 | 6.707 | 6.775 | 164,018 | -0.10(-1.45%) |
Sep 16, 2009 | 6.964 | 6.996 | 6.820 | 6.874 | 230,862 | -0.17(-2.44%) |
Sep 15, 2009 | 7.010 | 7.086 | 6.788 | 7.046 | 88,376 | -0.00(-0.06%) |
Sep 14, 2009 | 6.969 | 7.091 | 6.851 | 7.050 | 139,301 | +0.04(+0.52%) |
Sep 11, 2009 | 7.177 | 7.226 | 6.969 | 7.014 | 156,231 | -0.17(-2.39%) |
Sep 10, 2009 | 6.937 | 7.195 | 6.833 | 7.186 | 269,018 | +0.22(+3.11%) |
Sep 09, 2009 | 6.910 | 7.204 | 6.662 | 6.969 | 227,809 | +0.08(+1.11%) |
Sep 08, 2009 | 6.829 | 7.019 | 6.793 | 6.892 | 217,945 | +0.16(+2.35%) |
Sep 04, 2009 | 6.508 | 6.847 | 6.508 | 6.734 | 177,280 | +0.17(+2.62%) |
Sep 03, 2009 | 6.648 | 6.729 | 6.188 | 6.562 | 447,493 | -0.05(-0.75%) |
Sep 02, 2009 | 6.770 | 6.892 | 6.580 | 6.612 | 232,175 | -0.16(-2.40%) |