Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.970 | 8.050 | 7.921 | 8.020 | 279,600 | +0.11(+1.39%) |
Nov 27, 2009 | 7.760 | 7.930 | 7.730 | 7.910 | 334,174 | -0.02(-0.25%) |
Nov 25, 2009 | 7.890 | 7.950 | 7.820 | 7.930 | 377,592 | +0.15(+1.93%) |
Nov 24, 2009 | 7.860 | 7.870 | 7.761 | 7.780 | 277,184 | -0.09(-1.14%) |
Nov 23, 2009 | 8.050 | 8.050 | 7.840 | 7.870 | 314,181 | -0.01(-0.12%) |
Nov 20, 2009 | 7.890 | 7.900 | 7.830 | 7.880 | 224,035 | -0.02(-0.26%) |
Nov 19, 2009 | 7.860 | 7.940 | 7.780 | 7.900 | 463,576 | -0.01(-0.13%) |
Nov 18, 2009 | 8.020 | 8.040 | 7.900 | 7.910 | 676,559 | -0.03(-0.38%) |
Nov 17, 2009 | 7.910 | 7.960 | 7.810 | 7.940 | 394,375 | +0.05(+0.63%) |
Nov 16, 2009 | 7.760 | 7.900 | 7.720 | 7.890 | 617,116 | +0.23(+3.00%) |
Nov 13, 2009 | 7.610 | 7.696 | 7.610 | 7.660 | 291,380 | +0.03(+0.39%) |
Nov 12, 2009 | 7.730 | 7.730 | 7.560 | 7.630 | 203,462 | -0.03(-0.39%) |
Nov 11, 2009 | 7.700 | 7.754 | 7.630 | 7.660 | 326,038 | +0.04(+0.52%) |
Nov 10, 2009 | 7.550 | 7.640 | 7.510 | 7.620 | 268,171 | +0.02(+0.26%) |
Nov 09, 2009 | 7.550 | 7.620 | 7.480 | 7.600 | 391,996 | +0.17(+2.29%) |
Nov 06, 2009 | 7.620 | 7.620 | 7.420 | 7.430 | 299,483 | -0.15(-1.98%) |
Nov 05, 2009 | 7.630 | 7.662 | 7.540 | 7.580 | 224,112 | -0.05(-0.66%) |
Nov 04, 2009 | 7.750 | 7.768 | 7.630 | 7.630 | 363,163 | -0.05(-0.65%) |
Nov 03, 2009 | 7.570 | 7.710 | 7.540 | 7.680 | 309,380 | +0.07(+0.92%) |
Nov 02, 2009 | 7.400 | 7.620 | 7.400 | 7.610 | 2,518,416 | +0.21(+2.84%) |
Oct 30, 2009 | 7.500 | 7.520 | 7.400 | 7.400 | 477,021 | -0.14(-1.86%) |
Oct 29, 2009 | 7.440 | 7.590 | 7.440 | 7.540 | 385,006 | +0.16(+2.17%) |
Oct 28, 2009 | 7.450 | 7.480 | 7.360 | 7.380 | 561,816 | -0.09(-1.20%) |
Oct 27, 2009 | 7.540 | 7.590 | 7.450 | 7.470 | 292,508 | -0.10(-1.32%) |
Oct 26, 2009 | 7.790 | 7.820 | 7.570 | 7.570 | 584,281 | -0.17(-2.20%) |
Oct 23, 2009 | 7.798 | 7.820 | 7.700 | 7.740 | 528,062 | -0.07(-0.90%) |
Oct 22, 2009 | 7.790 | 7.820 | 7.680 | 7.810 | 392,421 | +0.05(+0.64%) |
Oct 21, 2009 | 7.650 | 7.830 | 7.580 | 7.760 | 406,480 | +0.13(+1.70%) |
Oct 20, 2009 | 7.552 | 7.630 | 7.550 | 7.630 | 381,571 | -0.01(-0.13%) |
Oct 19, 2009 | 7.540 | 7.670 | 7.540 | 7.640 | 487,563 | +0.12(+1.62%) |
Oct 16, 2009 | 7.560 | 7.560 | 7.460 | 7.518 | 289,403 | -0.00(-0.03%) |
Oct 15, 2009 | 7.530 | 7.540 | 7.460 | 7.520 | 377,445 | -0.04(-0.53%) |
Oct 14, 2009 | 7.550 | 7.610 | 7.500 | 7.560 | 888,067 | +0.03(+0.40%) |
Oct 13, 2009 | 7.460 | 7.550 | 7.400 | 7.530 | 1,399,200 | +0.06(+0.83%) |
Oct 12, 2009 | 7.310 | 7.470 | 7.260 | 7.468 | 839,154 | +0.28(+3.87%) |
Oct 09, 2009 | 7.130 | 7.250 | 7.130 | 7.190 | 771,902 | +0.00(+0.00%) |
Oct 08, 2009 | 7.180 | 7.240 | 7.080 | 7.190 | 356,214 | +0.12(+1.70%) |
Oct 07, 2009 | 7.070 | 7.100 | 7.000 | 7.070 | 151,704 | +0.03(+0.43%) |
Oct 06, 2009 | 6.990 | 7.140 | 6.970 | 7.040 | 471,275 | +0.18(+2.62%) |
Oct 05, 2009 | 6.850 | 6.960 | 6.820 | 6.860 | 126,593 | +0.02(+0.29%) |
Oct 02, 2009 | 6.910 | 6.943 | 6.821 | 6.840 | 172,672 | -0.10(-1.44%) |
Oct 01, 2009 | 7.050 | 7.050 | 6.930 | 6.940 | 172,016 | -0.07(-1.00%) |
Sep 30, 2009 | 6.900 | 7.030 | 6.880 | 7.010 | 179,114 | +0.09(+1.30%) |
Sep 29, 2009 | 7.000 | 7.030 | 6.910 | 6.920 | 163,528 | -0.05(-0.72%) |
Sep 28, 2009 | 7.000 | 7.000 | 6.900 | 6.970 | 88,536 | +0.03(+0.43%) |
Sep 25, 2009 | 7.000 | 7.049 | 6.900 | 6.940 | 175,658 | -0.07(-1.00%) |
Sep 24, 2009 | 7.030 | 7.040 | 6.870 | 7.010 | 341,868 | +0.00(+0.00%) |
Sep 23, 2009 | 7.030 | 7.060 | 6.950 | 7.010 | 246,091 | +0.01(+0.14%) |
Sep 22, 2009 | 6.950 | 7.020 | 6.930 | 7.000 | 263,306 | +0.06(+0.86%) |
Sep 21, 2009 | 7.040 | 7.040 | 6.900 | 6.940 | 216,211 | -0.08(-1.14%) |
Sep 18, 2009 | 7.060 | 7.100 | 7.020 | 7.020 | 110,181 | -0.05(-0.71%) |
Sep 17, 2009 | 7.060 | 7.140 | 7.050 | 7.070 | 165,064 | -0.04(-0.56%) |
Sep 16, 2009 | 7.140 | 7.140 | 7.010 | 7.110 | 368,844 | -0.05(-0.70%) |
Sep 15, 2009 | 6.970 | 7.200 | 6.930 | 7.160 | 409,584 | +0.26(+3.77%) |
Sep 14, 2009 | 6.860 | 6.910 | 6.850 | 6.900 | 159,482 | -0.01(-0.14%) |
Sep 11, 2009 | 6.890 | 6.990 | 6.850 | 6.910 | 450,598 | -0.02(-0.29%) |
Sep 10, 2009 | 6.910 | 6.930 | 6.850 | 6.930 | 186,809 | +0.06(+0.87%) |
Sep 09, 2009 | 6.820 | 6.900 | 6.810 | 6.870 | 140,633 | -0.01(-0.15%) |
Sep 08, 2009 | 6.950 | 7.020 | 6.830 | 6.880 | 369,525 | +0.01(+0.15%) |
Sep 04, 2009 | 6.900 | 6.950 | 6.840 | 6.870 | 339,640 | -0.07(-0.99%) |
Sep 03, 2009 | 7.010 | 7.010 | 6.890 | 6.939 | 230,797 | -0.05(-0.73%) |
Sep 02, 2009 | 6.920 | 7.010 | 6.910 | 6.990 | 712,576 | +0.02(+0.29%) |