Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.023 | 7.063 | 6.986 | 7.027 | 4,065,042 | -0.01(-0.11%) |
Nov 27, 2009 | 7.046 | 7.098 | 6.945 | 7.034 | 3,025,237 | -0.10(-1.39%) |
Nov 25, 2009 | 7.169 | 7.199 | 7.115 | 7.134 | 4,448,295 | -0.03(-0.42%) |
Nov 24, 2009 | 7.452 | 7.578 | 7.121 | 7.164 | 6,321,664 | -0.12(-1.65%) |
Nov 23, 2009 | 7.222 | 7.295 | 7.214 | 7.284 | 3,172,888 | +0.11(+1.57%) |
Nov 20, 2009 | 7.167 | 7.252 | 7.166 | 7.171 | 4,300,617 | -0.01(-0.21%) |
Nov 19, 2009 | 7.209 | 7.209 | 7.085 | 7.186 | 1,725,060 | -0.03(-0.36%) |
Nov 18, 2009 | 7.239 | 7.239 | 7.164 | 7.212 | 1,502,049 | -0.02(-0.23%) |
Nov 17, 2009 | 7.197 | 7.240 | 7.175 | 7.229 | 1,188,326 | +0.01(+0.10%) |
Nov 16, 2009 | 7.197 | 7.233 | 7.175 | 7.222 | 1,795,413 | +0.04(+0.52%) |
Nov 13, 2009 | 7.167 | 7.192 | 7.126 | 7.184 | 1,815,697 | +0.04(+0.52%) |
Nov 12, 2009 | 7.136 | 7.205 | 7.125 | 7.147 | 1,909,783 | +0.01(+0.18%) |
Nov 11, 2009 | 7.197 | 7.197 | 7.122 | 7.134 | 2,350,654 | -0.05(-0.73%) |
Nov 10, 2009 | 7.104 | 7.192 | 7.104 | 7.186 | 2,541,384 | +0.06(+0.89%) |
Nov 09, 2009 | 7.059 | 7.126 | 7.048 | 7.122 | 1,683,781 | +0.09(+1.28%) |
Nov 06, 2009 | 7.001 | 7.040 | 6.978 | 7.033 | 2,756,477 | +0.04(+0.56%) |
Nov 05, 2009 | 6.948 | 7.040 | 6.937 | 6.993 | 2,630,814 | +0.05(+0.78%) |
Nov 04, 2009 | 6.965 | 6.999 | 6.903 | 6.939 | 2,434,691 | -0.02(-0.30%) |
Nov 03, 2009 | 6.911 | 6.982 | 6.885 | 6.960 | 2,881,254 | +0.06(+0.81%) |
Nov 02, 2009 | 6.849 | 6.915 | 6.804 | 6.903 | 3,306,155 | +0.07(+1.10%) |
Oct 30, 2009 | 6.913 | 7.025 | 6.823 | 6.828 | 4,646,574 | -0.11(-1.62%) |
Oct 29, 2009 | 6.843 | 6.946 | 6.746 | 6.941 | 2,780,387 | +0.14(+2.01%) |
Oct 28, 2009 | 6.873 | 6.920 | 6.802 | 6.804 | 3,577,910 | -0.07(-1.04%) |
Oct 27, 2009 | 6.819 | 6.915 | 6.814 | 6.875 | 2,568,679 | +0.08(+1.16%) |
Oct 26, 2009 | 6.812 | 6.881 | 6.774 | 6.797 | 2,621,507 | -0.00(-0.06%) |
Oct 23, 2009 | 6.800 | 6.815 | 6.789 | 6.800 | 2,704,183 | +0.00(+0.00%) |
Oct 22, 2009 | 6.774 | 6.819 | 6.722 | 6.800 | 2,066,671 | +0.01(+0.22%) |
Oct 21, 2009 | 6.847 | 6.982 | 6.778 | 6.785 | 2,215,983 | -0.07(-1.04%) |
Oct 20, 2009 | 6.838 | 6.870 | 6.830 | 6.857 | 3,459,738 | +0.02(+0.25%) |
Oct 19, 2009 | 6.770 | 6.891 | 6.768 | 6.840 | 4,521,664 | +0.09(+1.28%) |
Oct 16, 2009 | 6.645 | 6.800 | 6.645 | 6.754 | 3,304,254 | +0.06(+0.87%) |
Oct 15, 2009 | 6.557 | 6.699 | 6.557 | 6.695 | 3,195,207 | +0.07(+1.13%) |
Oct 14, 2009 | 6.630 | 6.695 | 6.602 | 6.621 | 2,676,444 | +0.01(+0.17%) |
Oct 13, 2009 | 6.585 | 6.617 | 6.559 | 6.609 | 2,255,233 | +0.01(+0.23%) |
Oct 12, 2009 | 6.630 | 6.636 | 6.587 | 6.594 | 2,266,062 | -0.01(-0.11%) |
Oct 09, 2009 | 6.613 | 6.643 | 6.574 | 6.602 | 2,130,227 | -0.03(-0.40%) |
Oct 08, 2009 | 6.637 | 6.645 | 6.596 | 6.628 | 2,567,098 | +0.01(+0.11%) |
Oct 07, 2009 | 6.583 | 6.632 | 6.563 | 6.621 | 2,821,015 | +0.05(+0.74%) |
Oct 06, 2009 | 6.619 | 6.619 | 6.519 | 6.572 | 3,490,861 | +0.03(+0.43%) |
Oct 05, 2009 | 6.658 | 6.658 | 6.488 | 6.544 | 4,025,396 | -0.10(-1.47%) |
Oct 02, 2009 | 6.604 | 6.682 | 6.536 | 6.641 | 4,973,587 | +0.01(+0.11%) |
Oct 01, 2009 | 6.622 | 6.682 | 6.604 | 6.634 | 3,896,727 | -0.02(-0.28%) |
Sep 30, 2009 | 6.692 | 6.695 | 6.619 | 6.652 | 5,696,449 | -0.03(-0.48%) |
Sep 29, 2009 | 6.626 | 6.742 | 6.626 | 6.684 | 4,722,843 | -0.06(-0.94%) |
Sep 28, 2009 | 6.742 | 6.761 | 6.699 | 6.748 | 4,264,090 | +0.01(+0.08%) |
Sep 25, 2009 | 6.843 | 6.843 | 6.735 | 6.742 | 4,415,313 | -0.12(-1.80%) |
Sep 24, 2009 | 6.950 | 6.950 | 6.851 | 6.866 | 1,934,900 | -0.07(-1.08%) |
Sep 23, 2009 | 6.903 | 7.003 | 6.890 | 6.941 | 2,292,689 | +0.02(+0.32%) |
Sep 22, 2009 | 6.961 | 6.969 | 6.862 | 6.918 | 2,334,129 | -0.04(-0.65%) |
Sep 21, 2009 | 6.931 | 6.976 | 6.866 | 6.963 | 2,081,237 | +0.01(+0.08%) |
Sep 18, 2009 | 6.924 | 6.961 | 6.875 | 6.958 | 4,034,009 | +0.07(+0.98%) |
Sep 17, 2009 | 6.909 | 6.933 | 6.860 | 6.890 | 2,812,621 | -0.06(-0.84%) |
Sep 16, 2009 | 7.033 | 7.033 | 6.892 | 6.948 | 4,317,591 | -0.07(-0.93%) |
Sep 15, 2009 | 7.034 | 7.040 | 6.976 | 7.014 | 3,708,325 | -0.02(-0.27%) |
Sep 14, 2009 | 7.034 | 7.036 | 6.960 | 7.033 | 2,754,112 | +0.01(+0.21%) |
Sep 11, 2009 | 6.997 | 7.027 | 6.939 | 7.018 | 2,510,298 | +0.06(+0.83%) |
Sep 10, 2009 | 6.958 | 6.971 | 6.903 | 6.960 | 2,297,804 | -0.01(-0.11%) |
Sep 09, 2009 | 6.993 | 6.993 | 6.926 | 6.967 | 2,425,390 | -0.04(-0.56%) |
Sep 08, 2009 | 6.945 | 7.008 | 6.896 | 7.006 | 2,433,714 | +0.10(+1.46%) |
Sep 04, 2009 | 6.872 | 6.916 | 6.843 | 6.905 | 2,162,952 | +0.03(+0.49%) |
Sep 03, 2009 | 6.868 | 6.887 | 6.787 | 6.872 | 2,498,588 | +0.01(+0.08%) |
Sep 02, 2009 | 6.875 | 6.905 | 6.828 | 6.866 | 2,965,206 | -0.04(-0.54%) |