Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.810 | 7.960 | 7.800 | 7.880 | 94,380 | -0.07(-0.88%) |
Nov 27, 2009 | 7.540 | 7.980 | 7.530 | 7.950 | 81,549 | +0.11(+1.40%) |
Nov 26, 2009 | 7.930 | 7.930 | 7.800 | 7.840 | 15,622 | -0.08(-1.01%) |
Nov 25, 2009 | 7.900 | 7.960 | 7.850 | 7.920 | 99,434 | +0.00(+0.00%) |
Nov 24, 2009 | 7.900 | 7.980 | 7.750 | 7.920 | 42,275 | -0.02(-0.25%) |
Nov 23, 2009 | 7.930 | 7.960 | 7.860 | 7.940 | 73,981 | +0.08(+1.02%) |
Nov 20, 2009 | 7.830 | 7.890 | 7.800 | 7.860 | 56,401 | +0.00(+0.00%) |
Nov 19, 2009 | 7.900 | 7.900 | 7.760 | 7.860 | 63,471 | -0.01(-0.13%) |
Nov 18, 2009 | 7.810 | 7.930 | 7.800 | 7.870 | 44,609 | +0.03(+0.38%) |
Nov 17, 2009 | 7.800 | 7.870 | 7.780 | 7.840 | 52,009 | -0.01(-0.13%) |
Nov 16, 2009 | 7.900 | 7.900 | 7.800 | 7.850 | 172,436 | +0.00(+0.00%) |
Nov 13, 2009 | 7.790 | 7.850 | 7.750 | 7.850 | 52,904 | +0.10(+1.29%) |
Nov 12, 2009 | 7.760 | 7.780 | 7.750 | 7.750 | 251,249 | -0.04(-0.51%) |
Nov 11, 2009 | 7.800 | 7.800 | 7.730 | 7.790 | 150,783 | +0.03(+0.39%) |
Nov 10, 2009 | 7.750 | 7.820 | 7.600 | 7.760 | 591,112 | -0.04(-0.51%) |
Nov 09, 2009 | 7.670 | 7.870 | 7.520 | 7.800 | 269,914 | +0.20(+2.63%) |
Nov 06, 2009 | 7.730 | 7.740 | 7.520 | 7.600 | 128,806 | -0.29(-3.68%) |
Nov 05, 2009 | 7.700 | 7.890 | 7.700 | 7.890 | 78,837 | +0.24(+3.14%) |
Nov 04, 2009 | 7.480 | 7.750 | 7.400 | 7.650 | 157,586 | +0.17(+2.27%) |
Nov 03, 2009 | 7.700 | 7.700 | 7.400 | 7.480 | 50,635 | -0.20(-2.60%) |
Nov 02, 2009 | 7.740 | 7.750 | 7.500 | 7.680 | 98,904 | +0.03(+0.39%) |
Oct 30, 2009 | 7.900 | 7.900 | 7.340 | 7.650 | 182,773 | -0.21(-2.67%) |
Oct 29, 2009 | 7.600 | 7.890 | 7.600 | 7.860 | 59,128 | +0.32(+4.24%) |
Oct 28, 2009 | 7.890 | 7.890 | 7.530 | 7.540 | 141,443 | -0.43(-5.40%) |
Oct 27, 2009 | 7.500 | 7.970 | 7.450 | 7.970 | 668,262 | +0.11(+1.40%) |
Oct 26, 2009 | 8.050 | 8.100 | 7.860 | 7.860 | 133,983 | -0.26(-3.20%) |
Oct 23, 2009 | 8.100 | 8.150 | 8.000 | 8.120 | 97,145 | -0.03(-0.37%) |
Oct 22, 2009 | 8.130 | 8.150 | 8.060 | 8.150 | 97,047 | -0.02(-0.24%) |
Oct 21, 2009 | 8.320 | 8.320 | 8.000 | 8.170 | 122,073 | -0.08(-0.97%) |
Oct 20, 2009 | 8.100 | 8.300 | 8.060 | 8.250 | 76,482 | +0.10(+1.23%) |
Oct 19, 2009 | 8.280 | 8.280 | 8.090 | 8.150 | 68,896 | -0.06(-0.73%) |
Oct 16, 2009 | 8.180 | 8.300 | 8.150 | 8.210 | 39,932 | -0.09(-1.08%) |
Oct 15, 2009 | 8.120 | 8.310 | 8.120 | 8.300 | 47,097 | +0.11(+1.34%) |
Oct 14, 2009 | 8.380 | 8.380 | 8.080 | 8.190 | 145,734 | -0.10(-1.21%) |
Oct 13, 2009 | 8.000 | 8.420 | 8.000 | 8.290 | 138,731 | +0.22(+2.73%) |
Oct 09, 2009 | 7.900 | 8.120 | 7.760 | 8.070 | 144,650 | +0.17(+2.15%) |
Oct 08, 2009 | 7.730 | 7.900 | 7.730 | 7.900 | 132,038 | +0.11(+1.41%) |
Oct 07, 2009 | 8.000 | 8.000 | 7.680 | 7.790 | 580,936 | -0.31(-3.83%) |
Oct 06, 2009 | 8.110 | 8.200 | 8.000 | 8.100 | 54,307 | -0.08(-0.98%) |
Oct 05, 2009 | 7.450 | 8.180 | 7.310 | 8.180 | 120,802 | +0.70(+9.36%) |
Oct 02, 2009 | 7.500 | 7.590 | 7.370 | 7.480 | 60,811 | -0.09(-1.19%) |
Oct 01, 2009 | 7.650 | 7.750 | 7.570 | 7.570 | 60,467 | -0.08(-1.05%) |
Sep 30, 2009 | 7.780 | 7.800 | 7.600 | 7.650 | 66,232 | -0.15(-1.92%) |
Sep 29, 2009 | 7.870 | 7.990 | 7.700 | 7.800 | 85,954 | -0.09(-1.14%) |
Sep 28, 2009 | 7.750 | 7.940 | 7.660 | 7.890 | 79,179 | +0.29(+3.82%) |
Sep 25, 2009 | 7.490 | 7.740 | 7.310 | 7.600 | 109,408 | +0.10(+1.33%) |
Sep 24, 2009 | 7.900 | 7.950 | 7.300 | 7.500 | 178,470 | -0.44(-5.54%) |
Sep 23, 2009 | 8.020 | 8.090 | 7.880 | 7.940 | 79,988 | -0.17(-2.10%) |
Sep 22, 2009 | 8.170 | 8.200 | 8.090 | 8.110 | 42,995 | -0.03(-0.37%) |
Sep 21, 2009 | 8.230 | 8.230 | 8.050 | 8.140 | 52,965 | -0.10(-1.21%) |
Sep 18, 2009 | 8.080 | 8.240 | 8.070 | 8.240 | 93,498 | +0.07(+0.86%) |
Sep 17, 2009 | 8.010 | 8.200 | 8.010 | 8.170 | 92,045 | +0.06(+0.74%) |
Sep 16, 2009 | 8.110 | 8.190 | 8.000 | 8.110 | 214,325 | -0.02(-0.25%) |
Sep 15, 2009 | 8.130 | 8.250 | 8.050 | 8.130 | 229,854 | -0.05(-0.61%) |
Sep 14, 2009 | 8.030 | 8.250 | 8.030 | 8.180 | 136,225 | -0.16(-1.92%) |
Sep 11, 2009 | 8.250 | 8.350 | 8.170 | 8.340 | 116,392 | +0.08(+0.97%) |
Sep 10, 2009 | 8.250 | 8.270 | 8.040 | 8.260 | 152,318 | +0.03(+0.36%) |
Sep 09, 2009 | 8.100 | 8.350 | 8.100 | 8.230 | 154,219 | +0.00(+0.00%) |
Sep 08, 2009 | 8.000 | 8.230 | 8.000 | 8.230 | 133,664 | +0.13(+1.60%) |
Sep 04, 2009 | 7.820 | 8.100 | 7.750 | 8.100 | 111,551 | +0.13(+1.63%) |
Sep 03, 2009 | 7.760 | 8.000 | 7.620 | 7.970 | 116,615 | +0.02(+0.25%) |
Sep 02, 2009 | 8.200 | 8.330 | 7.900 | 7.950 | 110,353 | -0.38(-4.56%) |