Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.100 | 7.314 | 7.047 | 7.274 | 448,264 | +0.24(+3.35%) |
Nov 27, 2009 | 7.082 | 7.198 | 7.015 | 7.038 | 152,065 | -0.34(-4.64%) |
Nov 25, 2009 | 7.367 | 7.523 | 7.296 | 7.380 | 263,256 | +0.04(+0.55%) |
Nov 24, 2009 | 7.505 | 7.612 | 7.198 | 7.340 | 215,906 | -0.20(-2.60%) |
Nov 23, 2009 | 7.434 | 7.688 | 7.434 | 7.536 | 175,586 | +0.17(+2.36%) |
Nov 20, 2009 | 7.478 | 7.772 | 7.300 | 7.363 | 227,493 | -0.16(-2.19%) |
Nov 19, 2009 | 7.732 | 7.785 | 7.389 | 7.527 | 301,868 | -0.33(-4.25%) |
Nov 18, 2009 | 7.785 | 7.897 | 7.692 | 7.861 | 264,947 | +0.09(+1.20%) |
Nov 17, 2009 | 7.732 | 7.839 | 7.643 | 7.768 | 311,411 | +0.01(+0.11%) |
Nov 16, 2009 | 7.745 | 7.883 | 7.665 | 7.759 | 405,542 | +0.01(+0.17%) |
Nov 13, 2009 | 7.692 | 7.950 | 7.612 | 7.745 | 489,797 | -0.08(-1.02%) |
Nov 12, 2009 | 7.972 | 8.030 | 7.683 | 7.826 | 275,389 | -0.16(-2.06%) |
Nov 11, 2009 | 8.048 | 8.048 | 7.883 | 7.990 | 313,265 | +0.00(+0.06%) |
Nov 10, 2009 | 7.785 | 8.021 | 7.785 | 7.986 | 324,416 | +0.20(+2.57%) |
Nov 09, 2009 | 8.012 | 8.079 | 7.728 | 7.785 | 612,546 | -0.11(-1.35%) |
Nov 06, 2009 | 7.585 | 8.012 | 7.585 | 7.892 | 547,656 | +0.26(+3.38%) |
Nov 05, 2009 | 7.238 | 7.817 | 7.113 | 7.634 | 786,863 | +0.55(+7.79%) |
Nov 04, 2009 | 7.322 | 7.469 | 7.060 | 7.082 | 1,529,484 | +0.18(+2.65%) |
Nov 03, 2009 | 6.735 | 6.949 | 6.521 | 6.900 | 510,880 | +0.06(+0.85%) |
Nov 02, 2009 | 6.588 | 7.069 | 6.561 | 6.842 | 612,368 | +0.28(+4.20%) |
Oct 30, 2009 | 6.592 | 6.682 | 6.379 | 6.566 | 489,570 | -0.12(-1.80%) |
Oct 29, 2009 | 6.588 | 6.788 | 6.526 | 6.686 | 280,659 | +0.17(+2.60%) |
Oct 28, 2009 | 6.517 | 6.677 | 6.432 | 6.517 | 403,410 | +0.01(+0.21%) |
Oct 27, 2009 | 7.069 | 7.069 | 6.499 | 6.503 | 654,623 | -0.51(-7.30%) |
Oct 26, 2009 | 6.837 | 7.131 | 6.837 | 7.015 | 348,265 | +0.21(+3.07%) |
Oct 23, 2009 | 7.144 | 7.358 | 6.699 | 6.806 | 700,328 | -0.51(-6.94%) |
Oct 22, 2009 | 7.220 | 7.447 | 7.118 | 7.314 | 201,567 | +0.10(+1.36%) |
Oct 21, 2009 | 7.309 | 7.616 | 7.189 | 7.216 | 351,988 | -0.14(-1.94%) |
Oct 20, 2009 | 7.349 | 7.412 | 7.260 | 7.358 | 213,493 | -0.02(-0.24%) |
Oct 19, 2009 | 7.331 | 7.416 | 7.193 | 7.376 | 177,286 | +0.10(+1.41%) |
Oct 16, 2009 | 7.225 | 7.305 | 7.033 | 7.274 | 274,216 | -0.01(-0.12%) |
Oct 15, 2009 | 7.162 | 7.349 | 7.162 | 7.282 | 251,940 | +0.06(+0.86%) |
Oct 14, 2009 | 7.189 | 7.300 | 7.113 | 7.220 | 222,241 | +0.17(+2.40%) |
Oct 13, 2009 | 7.144 | 7.149 | 6.962 | 7.051 | 115,541 | -0.11(-1.55%) |
Oct 12, 2009 | 7.278 | 7.278 | 7.153 | 7.162 | 122,315 | -0.06(-0.80%) |
Oct 09, 2009 | 7.193 | 7.291 | 7.140 | 7.220 | 393,146 | +0.04(+0.62%) |
Oct 08, 2009 | 7.309 | 7.327 | 7.149 | 7.176 | 318,816 | -0.08(-1.16%) |
Oct 07, 2009 | 7.207 | 7.389 | 7.198 | 7.260 | 245,227 | -0.01(-0.12%) |
Oct 06, 2009 | 7.100 | 7.336 | 6.953 | 7.269 | 541,887 | +0.24(+3.35%) |
Oct 05, 2009 | 6.704 | 7.122 | 6.637 | 7.033 | 625,998 | +0.35(+5.26%) |
Oct 02, 2009 | 6.446 | 6.753 | 6.329 | 6.682 | 386,361 | +0.21(+3.30%) |
Oct 01, 2009 | 6.708 | 6.837 | 6.410 | 6.468 | 307,035 | -0.25(-3.77%) |
Sep 30, 2009 | 7.082 | 7.113 | 6.597 | 6.722 | 595,643 | -0.33(-4.73%) |
Sep 29, 2009 | 6.895 | 7.113 | 6.877 | 7.055 | 409,667 | +0.24(+3.46%) |
Sep 28, 2009 | 6.677 | 6.851 | 6.570 | 6.819 | 269,791 | +0.15(+2.27%) |
Sep 25, 2009 | 6.365 | 6.677 | 6.236 | 6.668 | 258,082 | +0.30(+4.68%) |
Sep 24, 2009 | 6.637 | 6.713 | 6.286 | 6.370 | 308,704 | -0.26(-3.90%) |
Sep 23, 2009 | 6.708 | 6.806 | 6.584 | 6.628 | 225,768 | -0.08(-1.26%) |
Sep 22, 2009 | 6.846 | 6.886 | 6.708 | 6.713 | 220,062 | -0.09(-1.31%) |
Sep 21, 2009 | 6.637 | 6.851 | 6.637 | 6.802 | 211,781 | +0.12(+1.73%) |
Sep 18, 2009 | 6.713 | 6.766 | 6.601 | 6.686 | 300,487 | +0.01(+0.13%) |
Sep 17, 2009 | 6.779 | 6.806 | 6.610 | 6.677 | 166,416 | -0.10(-1.45%) |
Sep 16, 2009 | 6.864 | 6.895 | 6.722 | 6.775 | 234,237 | -0.17(-2.44%) |
Sep 15, 2009 | 6.909 | 6.984 | 6.690 | 6.944 | 89,669 | -0.00(-0.06%) |
Sep 14, 2009 | 6.868 | 6.989 | 6.753 | 6.949 | 141,338 | +0.04(+0.52%) |
Sep 11, 2009 | 7.073 | 7.122 | 6.868 | 6.913 | 158,515 | -0.17(-2.39%) |
Sep 10, 2009 | 6.837 | 7.091 | 6.735 | 7.082 | 272,951 | +0.21(+3.11%) |
Sep 09, 2009 | 6.811 | 7.100 | 6.566 | 6.868 | 231,140 | +0.08(+1.11%) |
Sep 08, 2009 | 6.730 | 6.917 | 6.695 | 6.793 | 221,131 | +0.16(+2.35%) |
Sep 04, 2009 | 6.414 | 6.748 | 6.414 | 6.637 | 179,872 | +0.17(+2.62%) |
Sep 03, 2009 | 6.552 | 6.633 | 6.098 | 6.468 | 454,035 | -0.05(-0.75%) |
Sep 02, 2009 | 6.673 | 6.793 | 6.486 | 6.517 | 235,570 | -0.16(-2.40%) |