Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.350 | 6.390 | 6.120 | 6.120 | 40,441 | -0.24(-3.77%) |
Nov 27, 2009 | 6.350 | 6.580 | 6.160 | 6.360 | 20,635 | -0.17(-2.60%) |
Nov 25, 2009 | 6.730 | 6.780 | 6.430 | 6.530 | 66,080 | +0.24(+3.82%) |
Nov 24, 2009 | 6.399 | 6.710 | 6.250 | 6.290 | 66,328 | -0.04(-0.63%) |
Nov 23, 2009 | 6.310 | 6.503 | 6.280 | 6.330 | 50,631 | +0.02(+0.32%) |
Nov 20, 2009 | 6.400 | 6.400 | 6.200 | 6.310 | 36,070 | -0.13(-2.02%) |
Nov 19, 2009 | 6.480 | 6.490 | 6.270 | 6.440 | 39,986 | -0.07(-1.08%) |
Nov 18, 2009 | 6.610 | 6.730 | 6.360 | 6.510 | 47,788 | -0.09(-1.36%) |
Nov 17, 2009 | 7.030 | 7.030 | 6.490 | 6.600 | 203,120 | -0.37(-5.31%) |
Nov 16, 2009 | 6.960 | 7.050 | 6.850 | 6.970 | 52,230 | +0.14(+2.05%) |
Nov 13, 2009 | 6.590 | 7.070 | 6.550 | 6.830 | 95,875 | +0.14(+2.09%) |
Nov 12, 2009 | 6.890 | 6.920 | 6.560 | 6.690 | 39,305 | -0.30(-4.29%) |
Nov 11, 2009 | 7.060 | 7.060 | 6.801 | 6.990 | 30,073 | -0.06(-0.85%) |
Nov 10, 2009 | 6.870 | 7.050 | 6.850 | 7.050 | 55,163 | +0.02(+0.28%) |
Nov 09, 2009 | 7.050 | 7.250 | 6.860 | 7.030 | 225,350 | +0.02(+0.29%) |
Nov 06, 2009 | 6.740 | 7.420 | 6.580 | 7.010 | 127,974 | +0.23(+3.39%) |
Nov 05, 2009 | 6.770 | 6.930 | 6.380 | 6.780 | 76,163 | +0.12(+1.80%) |
Nov 04, 2009 | 7.130 | 7.130 | 6.660 | 6.660 | 88,864 | -0.34(-4.86%) |
Nov 03, 2009 | 6.750 | 7.120 | 6.750 | 7.000 | 68,188 | +0.13(+1.89%) |
Nov 02, 2009 | 6.340 | 6.880 | 6.300 | 6.870 | 66,669 | +0.51(+8.02%) |
Oct 30, 2009 | 6.740 | 6.740 | 6.110 | 6.360 | 101,544 | -0.38(-5.64%) |
Oct 29, 2009 | 5.990 | 6.804 | 5.990 | 6.740 | 106,625 | +0.65(+10.67%) |
Oct 28, 2009 | 6.510 | 6.810 | 5.960 | 6.090 | 109,224 | -0.62(-9.24%) |
Oct 27, 2009 | 6.920 | 7.000 | 6.640 | 6.710 | 43,774 | -0.13(-1.90%) |
Oct 26, 2009 | 6.840 | 6.970 | 6.560 | 6.840 | 108,412 | -0.03(-0.44%) |
Oct 23, 2009 | 6.970 | 7.000 | 6.830 | 6.870 | 62,717 | -0.16(-2.28%) |
Oct 22, 2009 | 6.720 | 7.190 | 6.630 | 7.030 | 98,784 | +0.21(+3.08%) |
Oct 21, 2009 | 6.840 | 7.080 | 6.570 | 6.820 | 80,604 | -0.10(-1.45%) |
Oct 20, 2009 | 6.760 | 6.920 | 6.710 | 6.920 | 62,758 | +0.10(+1.47%) |
Oct 19, 2009 | 6.740 | 7.038 | 6.580 | 6.820 | 148,308 | +0.11(+1.64%) |
Oct 16, 2009 | 6.980 | 6.980 | 6.710 | 6.710 | 182,470 | -0.23(-3.31%) |
Oct 15, 2009 | 7.230 | 7.230 | 6.760 | 6.940 | 103,289 | -0.06(-0.86%) |
Oct 14, 2009 | 7.200 | 7.200 | 6.700 | 7.000 | 117,291 | -0.10(-1.41%) |
Oct 13, 2009 | 7.450 | 7.450 | 6.900 | 7.100 | 186,968 | -0.08(-1.11%) |
Oct 12, 2009 | 6.740 | 7.230 | 6.320 | 7.180 | 216,595 | +0.33(+4.82%) |
Oct 09, 2009 | 6.350 | 6.880 | 6.280 | 6.850 | 276,296 | +0.49(+7.70%) |
Oct 08, 2009 | 6.110 | 6.400 | 6.000 | 6.360 | 240,142 | +0.26(+4.26%) |
Oct 07, 2009 | 5.920 | 6.100 | 5.790 | 6.100 | 117,018 | +0.10(+1.67%) |
Oct 06, 2009 | 5.800 | 6.000 | 5.700 | 6.000 | 210,366 | +0.30(+5.26%) |
Oct 05, 2009 | 5.680 | 5.780 | 5.620 | 5.700 | 99,858 | +0.18(+3.26%) |
Oct 02, 2009 | 5.590 | 5.590 | 5.310 | 5.520 | 32,402 | -0.05(-0.90%) |
Oct 01, 2009 | 5.570 | 5.700 | 5.460 | 5.570 | 92,410 | -0.08(-1.42%) |
Sep 30, 2009 | 5.460 | 5.670 | 5.400 | 5.650 | 76,989 | +0.20(+3.67%) |
Sep 29, 2009 | 5.480 | 5.590 | 5.420 | 5.450 | 30,431 | -0.12(-2.15%) |
Sep 28, 2009 | 5.510 | 5.640 | 5.450 | 5.570 | 63,598 | +0.00(+0.00%) |
Sep 25, 2009 | 5.490 | 5.590 | 5.390 | 5.570 | 73,752 | -0.05(-0.89%) |
Sep 24, 2009 | 5.430 | 5.670 | 5.150 | 5.620 | 42,247 | +0.14(+2.55%) |
Sep 23, 2009 | 5.550 | 5.700 | 5.170 | 5.480 | 61,862 | +0.00(+0.00%) |
Sep 22, 2009 | 5.520 | 5.650 | 5.370 | 5.480 | 150,404 | -0.12(-2.14%) |
Sep 21, 2009 | 5.960 | 6.130 | 5.600 | 5.600 | 71,085 | -0.32(-5.41%) |
Sep 18, 2009 | 6.170 | 6.170 | 5.920 | 5.920 | 100,677 | -0.18(-2.90%) |
Sep 17, 2009 | 6.120 | 6.180 | 6.000 | 6.096 | 68,809 | +0.24(+4.03%) |
Sep 16, 2009 | 5.900 | 6.200 | 5.819 | 5.860 | 177,632 | -0.04(-0.67%) |
Sep 15, 2009 | 5.520 | 5.950 | 5.460 | 5.900 | 141,931 | +0.31(+5.55%) |
Sep 14, 2009 | 5.620 | 5.680 | 5.450 | 5.590 | 60,814 | -0.07(-1.24%) |
Sep 11, 2009 | 5.740 | 5.740 | 5.640 | 5.660 | 11,142 | -0.10(-1.68%) |
Sep 10, 2009 | 5.630 | 5.780 | 5.610 | 5.757 | 12,407 | +0.06(+1.00%) |
Sep 09, 2009 | 5.690 | 5.850 | 5.500 | 5.700 | 43,437 | -0.01(-0.18%) |
Sep 08, 2009 | 5.630 | 5.710 | 5.530 | 5.710 | 57,158 | +0.10(+1.78%) |
Sep 04, 2009 | 5.410 | 5.610 | 5.410 | 5.610 | 62,000 | +0.16(+2.94%) |
Sep 03, 2009 | 5.500 | 5.610 | 5.380 | 5.450 | 55,900 | +0.05(+0.93%) |
Sep 02, 2009 | 5.550 | 5.550 | 5.250 | 5.400 | 22,525 | -0.30(-5.26%) |