Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.052 | 8.111 | 8.015 | 8.073 | 746,188 | +0.03(+0.31%) |
Nov 27, 2009 | 7.935 | 8.098 | 7.785 | 8.048 | 297,064 | -0.02(-0.26%) |
Nov 25, 2009 | 7.985 | 8.086 | 7.960 | 8.069 | 305,499 | +0.17(+2.12%) |
Nov 24, 2009 | 7.860 | 7.939 | 7.789 | 7.902 | 328,258 | +0.06(+0.80%) |
Nov 23, 2009 | 7.914 | 7.969 | 7.827 | 7.839 | 279,699 | +0.06(+0.75%) |
Nov 20, 2009 | 7.806 | 7.806 | 7.647 | 7.781 | 254,810 | -0.06(-0.75%) |
Nov 19, 2009 | 7.889 | 7.889 | 7.776 | 7.839 | 210,877 | -0.07(-0.90%) |
Nov 18, 2009 | 7.973 | 8.031 | 7.872 | 7.910 | 221,919 | -0.03(-0.32%) |
Nov 17, 2009 | 7.843 | 7.944 | 7.806 | 7.935 | 427,292 | +0.04(+0.48%) |
Nov 16, 2009 | 7.918 | 7.952 | 7.847 | 7.898 | 404,758 | +0.05(+0.69%) |
Nov 13, 2009 | 7.801 | 7.881 | 7.772 | 7.843 | 430,956 | +0.04(+0.48%) |
Nov 12, 2009 | 7.952 | 7.969 | 7.768 | 7.806 | 397,138 | -0.18(-2.20%) |
Nov 11, 2009 | 7.985 | 8.040 | 7.939 | 7.981 | 2,168,464 | +0.05(+0.69%) |
Nov 10, 2009 | 7.831 | 7.935 | 7.789 | 7.927 | 4,166,471 | +0.08(+0.96%) |
Nov 09, 2009 | 7.889 | 7.985 | 7.781 | 7.852 | 1,983,191 | +0.15(+1.95%) |
Nov 06, 2009 | 7.559 | 7.730 | 7.492 | 7.701 | 831,184 | +0.07(+0.88%) |
Nov 05, 2009 | 7.547 | 7.689 | 7.547 | 7.634 | 1,408,234 | +0.10(+1.27%) |
Nov 04, 2009 | 7.526 | 7.714 | 7.526 | 7.538 | 726,727 | +0.02(+0.22%) |
Nov 03, 2009 | 7.488 | 7.555 | 7.450 | 7.521 | 974,576 | +0.00(+0.06%) |
Nov 02, 2009 | 7.438 | 7.563 | 7.384 | 7.517 | 672,403 | +0.10(+1.35%) |
Oct 30, 2009 | 7.521 | 7.584 | 7.409 | 7.417 | 1,189,984 | -0.14(-1.88%) |
Oct 29, 2009 | 7.542 | 7.584 | 7.492 | 7.559 | 958,530 | +0.07(+0.95%) |
Oct 28, 2009 | 7.580 | 7.647 | 7.467 | 7.488 | 1,209,722 | -0.15(-1.92%) |
Oct 27, 2009 | 7.714 | 7.714 | 7.613 | 7.634 | 1,548,463 | -0.04(-0.49%) |
Oct 26, 2009 | 7.898 | 7.944 | 7.626 | 7.672 | 1,205,403 | -0.26(-3.27%) |
Oct 23, 2009 | 7.931 | 7.932 | 7.864 | 7.931 | 508,924 | -0.25(-3.06%) |
Oct 22, 2009 | 8.023 | 8.232 | 7.964 | 8.182 | 740,897 | +0.16(+1.98%) |
Oct 21, 2009 | 7.969 | 8.219 | 7.969 | 8.023 | 612,624 | +0.02(+0.21%) |
Oct 20, 2009 | 7.931 | 8.044 | 7.931 | 8.006 | 809,504 | +0.00(+0.00%) |
Oct 19, 2009 | 8.061 | 8.090 | 7.973 | 8.006 | 357,007 | +0.00(+0.00%) |
Oct 16, 2009 | 8.102 | 8.102 | 7.839 | 8.006 | 481,820 | +0.05(+0.58%) |
Oct 15, 2009 | 7.994 | 8.081 | 7.948 | 7.960 | 563,479 | -0.10(-1.19%) |
Oct 14, 2009 | 8.115 | 8.132 | 7.994 | 8.056 | 552,607 | +0.06(+0.73%) |
Oct 13, 2009 | 7.956 | 8.066 | 7.902 | 7.998 | 618,681 | -0.03(-0.31%) |
Oct 12, 2009 | 8.044 | 8.094 | 7.994 | 8.023 | 206,710 | +0.01(+0.16%) |
Oct 09, 2009 | 7.952 | 8.044 | 7.952 | 8.010 | 517,736 | +0.06(+0.74%) |
Oct 08, 2009 | 7.952 | 7.981 | 7.856 | 7.952 | 1,116,672 | +0.04(+0.53%) |
Oct 07, 2009 | 7.772 | 7.956 | 7.685 | 7.910 | 642,089 | +0.13(+1.72%) |
Oct 06, 2009 | 7.647 | 7.827 | 7.634 | 7.776 | 732,210 | +0.21(+2.76%) |
Oct 05, 2009 | 7.417 | 7.626 | 7.379 | 7.567 | 451,812 | +0.19(+2.61%) |
Oct 02, 2009 | 7.317 | 7.430 | 7.258 | 7.375 | 503,391 | +0.04(+0.57%) |
Oct 01, 2009 | 7.555 | 7.563 | 7.329 | 7.333 | 426,835 | -0.19(-2.55%) |
Sep 30, 2009 | 7.517 | 7.576 | 7.409 | 7.526 | 580,705 | +0.08(+1.07%) |
Sep 29, 2009 | 7.392 | 7.530 | 7.384 | 7.446 | 386,922 | +0.08(+1.02%) |
Sep 28, 2009 | 7.279 | 7.513 | 7.271 | 7.371 | 423,786 | +0.07(+0.92%) |
Sep 25, 2009 | 7.296 | 7.325 | 7.246 | 7.304 | 564,460 | -0.02(-0.29%) |
Sep 24, 2009 | 7.547 | 7.547 | 7.254 | 7.325 | 972,540 | -0.18(-2.34%) |
Sep 23, 2009 | 7.555 | 7.618 | 7.496 | 7.501 | 297,430 | -0.06(-0.83%) |
Sep 22, 2009 | 7.463 | 7.588 | 7.463 | 7.563 | 314,321 | +0.11(+1.51%) |
Sep 21, 2009 | 7.521 | 7.593 | 7.404 | 7.450 | 455,995 | -0.13(-1.71%) |
Sep 18, 2009 | 7.605 | 7.689 | 7.551 | 7.580 | 415,699 | -0.01(-0.17%) |
Sep 17, 2009 | 7.572 | 7.697 | 7.572 | 7.593 | 388,434 | +0.04(+0.50%) |
Sep 16, 2009 | 7.588 | 7.605 | 7.551 | 7.555 | 365,608 | +0.02(+0.28%) |
Sep 15, 2009 | 7.480 | 7.563 | 7.375 | 7.534 | 634,759 | +0.13(+1.75%) |
Sep 14, 2009 | 7.317 | 7.413 | 7.250 | 7.404 | 1,737,898 | +0.08(+1.03%) |
Sep 11, 2009 | 7.325 | 7.379 | 7.271 | 7.329 | 466,082 | +0.03(+0.34%) |
Sep 10, 2009 | 7.346 | 7.346 | 7.258 | 7.304 | 404,961 | -0.01(-0.17%) |
Sep 09, 2009 | 7.371 | 7.371 | 7.254 | 7.317 | 395,917 | +0.00(+0.00%) |
Sep 08, 2009 | 7.446 | 7.501 | 7.271 | 7.317 | 1,523,522 | +0.02(+0.23%) |
Sep 04, 2009 | 7.179 | 7.321 | 7.179 | 7.300 | 795,605 | +0.16(+2.22%) |
Sep 03, 2009 | 7.145 | 7.204 | 7.116 | 7.141 | 694,750 | +0.00(+0.00%) |
Sep 02, 2009 | 7.045 | 7.175 | 7.045 | 7.141 | 303,901 | +0.07(+0.95%) |