Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.553 | 6.829 | 6.433 | 6.783 | 273,975 | +0.25(+3.81%) |
Nov 27, 2009 | 6.506 | 6.599 | 6.460 | 6.534 | 45,610 | -0.08(-1.26%) |
Nov 25, 2009 | 6.599 | 6.793 | 6.599 | 6.617 | 63,882 | +0.09(+1.41%) |
Nov 24, 2009 | 6.553 | 6.645 | 6.451 | 6.525 | 147,907 | -0.04(-0.56%) |
Nov 23, 2009 | 6.589 | 6.783 | 6.506 | 6.562 | 191,855 | +0.03(+0.42%) |
Nov 20, 2009 | 6.497 | 6.599 | 6.433 | 6.534 | 113,579 | -0.03(-0.42%) |
Nov 19, 2009 | 6.746 | 6.783 | 6.562 | 6.562 | 133,702 | -0.22(-3.27%) |
Nov 18, 2009 | 6.783 | 6.811 | 6.737 | 6.783 | 100,055 | -0.03(-0.41%) |
Nov 17, 2009 | 6.737 | 6.894 | 6.691 | 6.811 | 66,077 | +0.04(+0.55%) |
Nov 16, 2009 | 6.737 | 6.783 | 6.682 | 6.774 | 92,979 | +0.07(+1.10%) |
Nov 13, 2009 | 6.663 | 6.728 | 6.645 | 6.700 | 78,585 | +0.03(+0.41%) |
Nov 12, 2009 | 6.774 | 6.793 | 6.626 | 6.673 | 114,836 | -0.09(-1.36%) |
Nov 11, 2009 | 7.051 | 7.106 | 6.756 | 6.765 | 103,488 | -0.30(-4.31%) |
Nov 10, 2009 | 7.032 | 7.106 | 6.931 | 7.069 | 50,653 | -0.01(-0.13%) |
Nov 09, 2009 | 7.383 | 7.466 | 7.042 | 7.079 | 73,785 | -0.31(-4.24%) |
Nov 06, 2009 | 7.106 | 7.429 | 7.106 | 7.392 | 134,110 | +0.27(+3.76%) |
Nov 05, 2009 | 6.811 | 7.374 | 6.811 | 7.125 | 215,912 | +0.36(+5.32%) |
Nov 04, 2009 | 7.402 | 7.688 | 6.691 | 6.765 | 281,584 | -0.74(-9.84%) |
Nov 03, 2009 | 7.549 | 7.632 | 7.342 | 7.503 | 186,674 | -0.11(-1.45%) |
Nov 02, 2009 | 7.660 | 7.660 | 7.272 | 7.614 | 176,126 | -0.05(-0.60%) |
Oct 30, 2009 | 7.586 | 7.725 | 7.420 | 7.660 | 104,893 | +0.01(+0.12%) |
Oct 29, 2009 | 7.559 | 7.688 | 7.415 | 7.651 | 77,315 | +0.16(+2.09%) |
Oct 28, 2009 | 7.651 | 7.651 | 7.392 | 7.494 | 163,195 | -0.17(-2.17%) |
Oct 27, 2009 | 7.586 | 7.706 | 7.475 | 7.660 | 70,569 | +0.08(+1.10%) |
Oct 26, 2009 | 7.614 | 7.762 | 7.411 | 7.577 | 70,896 | -0.05(-0.61%) |
Oct 23, 2009 | 7.568 | 7.642 | 7.531 | 7.623 | 70,680 | -0.08(-1.08%) |
Oct 22, 2009 | 7.540 | 7.734 | 7.503 | 7.706 | 85,381 | +0.13(+1.71%) |
Oct 21, 2009 | 7.614 | 7.757 | 7.531 | 7.577 | 80,848 | -0.04(-0.48%) |
Oct 20, 2009 | 7.457 | 7.706 | 7.429 | 7.614 | 56,368 | -0.12(-1.55%) |
Oct 19, 2009 | 7.595 | 7.845 | 7.475 | 7.734 | 72,352 | +0.13(+1.70%) |
Oct 16, 2009 | 7.623 | 7.642 | 7.512 | 7.605 | 59,838 | -0.06(-0.84%) |
Oct 15, 2009 | 7.614 | 7.678 | 7.476 | 7.669 | 90,128 | +0.01(+0.12%) |
Oct 14, 2009 | 7.475 | 7.743 | 7.383 | 7.660 | 134,471 | +0.23(+3.11%) |
Oct 13, 2009 | 7.383 | 7.485 | 7.346 | 7.429 | 90,218 | +0.00(+0.00%) |
Oct 12, 2009 | 7.582 | 7.595 | 7.383 | 7.429 | 78,524 | -0.13(-1.71%) |
Oct 09, 2009 | 7.577 | 7.651 | 7.439 | 7.559 | 97,163 | -0.08(-1.09%) |
Oct 08, 2009 | 7.789 | 7.983 | 7.642 | 7.642 | 151,977 | -0.11(-1.43%) |
Oct 07, 2009 | 7.725 | 7.752 | 7.660 | 7.752 | 60,973 | -0.01(-0.12%) |
Oct 06, 2009 | 7.706 | 7.854 | 7.632 | 7.762 | 58,418 | +0.08(+1.08%) |
Oct 05, 2009 | 7.780 | 7.817 | 7.568 | 7.678 | 58,314 | -0.03(-0.36%) |
Oct 02, 2009 | 7.522 | 7.798 | 7.485 | 7.706 | 96,282 | +0.13(+1.71%) |
Oct 01, 2009 | 7.660 | 7.678 | 7.475 | 7.577 | 108,008 | -0.09(-1.20%) |
Sep 30, 2009 | 8.048 | 8.057 | 7.614 | 7.669 | 72,035 | -0.39(-4.81%) |
Sep 29, 2009 | 8.195 | 8.195 | 8.038 | 8.057 | 94,723 | -0.08(-1.02%) |
Sep 28, 2009 | 8.029 | 8.186 | 7.965 | 8.140 | 98,780 | +0.15(+1.85%) |
Sep 25, 2009 | 7.983 | 8.066 | 7.937 | 7.992 | 82,030 | +0.00(+0.00%) |
Sep 24, 2009 | 8.121 | 8.168 | 7.937 | 7.992 | 93,843 | -0.10(-1.25%) |
Sep 23, 2009 | 8.112 | 8.195 | 8.011 | 8.094 | 94,604 | -0.03(-0.34%) |
Sep 22, 2009 | 8.149 | 8.177 | 8.029 | 8.121 | 57,121 | +0.06(+0.69%) |
Sep 21, 2009 | 8.121 | 8.195 | 8.038 | 8.066 | 47,110 | -0.10(-1.24%) |
Sep 18, 2009 | 8.029 | 8.186 | 7.974 | 8.168 | 193,291 | +0.16(+1.96%) |
Sep 17, 2009 | 8.195 | 8.214 | 7.891 | 8.011 | 242,387 | -0.06(-0.80%) |
Sep 16, 2009 | 8.121 | 8.195 | 8.029 | 8.075 | 61,506 | -0.05(-0.57%) |
Sep 15, 2009 | 8.131 | 8.158 | 8.066 | 8.121 | 52,056 | +0.00(+0.00%) |
Sep 14, 2009 | 8.158 | 8.251 | 8.094 | 8.121 | 44,325 | -0.13(-1.57%) |
Sep 11, 2009 | 8.472 | 8.472 | 8.103 | 8.251 | 85,318 | -0.22(-2.61%) |
Sep 10, 2009 | 8.491 | 8.491 | 8.168 | 8.472 | 81,425 | -0.02(-0.22%) |
Sep 09, 2009 | 8.048 | 8.518 | 8.029 | 8.491 | 142,491 | +0.50(+6.24%) |
Sep 08, 2009 | 7.946 | 7.992 | 7.826 | 7.992 | 57,310 | +0.11(+1.41%) |
Sep 04, 2009 | 7.651 | 7.891 | 7.586 | 7.882 | 62,218 | +0.18(+2.40%) |
Sep 03, 2009 | 7.715 | 7.863 | 7.577 | 7.697 | 91,741 | +0.01(+0.12%) |
Sep 02, 2009 | 7.614 | 7.909 | 7.614 | 7.688 | 47,205 | -0.05(-0.60%) |