Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.758 | 6.004 | 5.543 | 5.884 | 150,538 | +0.13(+2.31%) |
Nov 27, 2009 | 5.998 | 6.118 | 5.751 | 5.751 | 42,422 | -0.34(-5.60%) |
Nov 25, 2009 | 6.320 | 6.320 | 6.048 | 6.092 | 43,167 | -0.17(-2.72%) |
Nov 24, 2009 | 6.282 | 6.282 | 6.156 | 6.263 | 64,406 | -0.08(-1.29%) |
Nov 23, 2009 | 6.105 | 6.383 | 6.080 | 6.345 | 95,946 | +0.34(+5.68%) |
Nov 20, 2009 | 5.972 | 6.048 | 5.897 | 6.004 | 105,694 | -0.04(-0.73%) |
Nov 19, 2009 | 6.162 | 6.225 | 5.972 | 6.048 | 134,943 | -0.14(-2.25%) |
Nov 18, 2009 | 6.036 | 6.250 | 5.922 | 6.187 | 78,751 | +0.17(+2.84%) |
Nov 17, 2009 | 6.099 | 6.099 | 5.941 | 6.017 | 126,669 | -0.10(-1.65%) |
Nov 16, 2009 | 6.554 | 6.554 | 6.004 | 6.118 | 188,801 | +0.37(+6.49%) |
Nov 13, 2009 | 5.694 | 6.055 | 5.694 | 5.745 | 111,498 | +0.01(+0.11%) |
Nov 12, 2009 | 6.099 | 6.099 | 5.701 | 5.739 | 98,512 | -0.37(-6.00%) |
Nov 11, 2009 | 6.364 | 6.377 | 6.048 | 6.105 | 89,402 | -0.20(-3.21%) |
Nov 10, 2009 | 6.415 | 6.478 | 6.288 | 6.307 | 71,228 | -0.16(-2.54%) |
Nov 09, 2009 | 6.446 | 6.541 | 6.415 | 6.472 | 133,438 | +0.01(+0.10%) |
Nov 06, 2009 | 6.396 | 6.548 | 6.383 | 6.465 | 121,633 | -0.01(-0.20%) |
Nov 05, 2009 | 6.396 | 6.579 | 6.345 | 6.478 | 33,077 | +0.14(+2.19%) |
Nov 04, 2009 | 6.895 | 6.914 | 6.339 | 6.339 | 146,315 | -0.54(-7.90%) |
Nov 03, 2009 | 7.154 | 7.161 | 6.788 | 6.882 | 67,109 | -0.32(-4.39%) |
Nov 02, 2009 | 7.344 | 7.356 | 7.078 | 7.198 | 41,140 | -0.11(-1.47%) |
Oct 30, 2009 | 7.110 | 7.420 | 7.097 | 7.306 | 157,005 | +0.16(+2.21%) |
Oct 29, 2009 | 7.135 | 7.432 | 7.053 | 7.148 | 57,303 | +0.09(+1.25%) |
Oct 28, 2009 | 7.097 | 7.262 | 7.021 | 7.059 | 56,824 | -0.04(-0.53%) |
Oct 27, 2009 | 7.306 | 7.445 | 7.091 | 7.097 | 33,799 | -0.18(-2.52%) |
Oct 26, 2009 | 7.571 | 7.938 | 7.268 | 7.281 | 61,201 | -0.30(-4.00%) |
Oct 23, 2009 | 7.603 | 8.330 | 7.584 | 7.584 | 51,837 | -0.52(-6.47%) |
Oct 22, 2009 | 7.887 | 8.140 | 7.887 | 8.109 | 27,856 | +0.15(+1.91%) |
Oct 21, 2009 | 7.988 | 8.317 | 7.818 | 7.957 | 66,867 | -0.04(-0.47%) |
Oct 20, 2009 | 7.944 | 8.462 | 7.748 | 7.995 | 59,273 | -0.45(-5.31%) |
Oct 19, 2009 | 8.330 | 8.627 | 8.279 | 8.444 | 38,939 | +0.14(+1.67%) |
Oct 16, 2009 | 8.342 | 8.431 | 8.279 | 8.304 | 48,308 | -0.08(-0.98%) |
Oct 15, 2009 | 8.741 | 8.823 | 8.342 | 8.387 | 123,601 | -0.40(-4.60%) |
Oct 14, 2009 | 8.747 | 9.101 | 8.671 | 8.791 | 53,599 | +0.20(+2.28%) |
Oct 13, 2009 | 8.444 | 8.703 | 8.444 | 8.595 | 35,422 | +0.16(+1.95%) |
Oct 12, 2009 | 8.835 | 8.911 | 8.431 | 8.431 | 37,564 | -0.38(-4.30%) |
Oct 09, 2009 | 8.899 | 9.019 | 8.696 | 8.810 | 84,811 | -0.08(-0.92%) |
Oct 08, 2009 | 9.158 | 9.164 | 8.892 | 8.892 | 122,378 | -0.27(-2.90%) |
Oct 07, 2009 | 9.948 | 9.986 | 8.880 | 9.158 | 238,293 | -1.34(-12.76%) |
Oct 06, 2009 | 10.40 | 10.50 | 9.941 | 10.50 | 41,481 | +0.20(+1.96%) |
Oct 05, 2009 | 10.15 | 10.45 | 10.14 | 10.30 | 49,104 | +0.20(+1.94%) |
Oct 02, 2009 | 10.12 | 10.22 | 10.02 | 10.10 | 97,213 | -0.02(-0.19%) |
Oct 01, 2009 | 10.25 | 10.26 | 10.03 | 10.12 | 55,376 | -0.17(-1.66%) |
Sep 30, 2009 | 10.51 | 10.51 | 10.18 | 10.29 | 95,180 | -0.33(-3.10%) |
Sep 29, 2009 | 10.81 | 10.81 | 10.55 | 10.62 | 19,689 | -0.15(-1.35%) |
Sep 28, 2009 | 10.74 | 10.93 | 10.44 | 10.76 | 82,373 | +0.13(+1.19%) |
Sep 25, 2009 | 10.57 | 10.95 | 10.38 | 10.64 | 34,678 | +0.06(+0.60%) |
Sep 24, 2009 | 10.71 | 10.81 | 10.42 | 10.57 | 41,683 | -0.11(-1.01%) |
Sep 23, 2009 | 10.76 | 10.97 | 10.63 | 10.68 | 29,468 | -0.09(-0.82%) |
Sep 22, 2009 | 10.70 | 10.83 | 10.28 | 10.77 | 65,303 | +0.15(+1.43%) |
Sep 21, 2009 | 10.58 | 10.72 | 10.23 | 10.62 | 43,901 | -0.08(-0.77%) |
Sep 18, 2009 | 10.27 | 10.72 | 10.12 | 10.70 | 306,741 | +0.60(+5.94%) |
Sep 17, 2009 | 9.859 | 10.10 | 9.644 | 10.10 | 50,818 | +0.27(+2.76%) |
Sep 16, 2009 | 9.493 | 9.828 | 9.493 | 9.828 | 26,674 | +0.34(+3.60%) |
Sep 15, 2009 | 9.638 | 9.733 | 9.333 | 9.486 | 55,278 | -0.19(-1.96%) |
Sep 14, 2009 | 9.575 | 9.910 | 9.500 | 9.676 | 43,330 | +0.04(+0.46%) |
Sep 11, 2009 | 9.720 | 9.815 | 9.550 | 9.632 | 20,197 | -0.09(-0.97%) |
Sep 10, 2009 | 9.606 | 9.872 | 9.512 | 9.726 | 56,155 | -0.09(-0.97%) |
Sep 09, 2009 | 9.657 | 10.27 | 9.581 | 9.821 | 42,163 | +0.03(+0.26%) |
Sep 08, 2009 | 9.948 | 10.17 | 9.644 | 9.796 | 63,870 | -0.08(-0.77%) |
Sep 04, 2009 | 9.764 | 9.960 | 9.562 | 9.872 | 46,871 | +0.05(+0.51%) |
Sep 03, 2009 | 9.834 | 9.998 | 9.695 | 9.821 | 33,590 | +0.02(+0.19%) |
Sep 02, 2009 | 9.796 | 10.12 | 9.619 | 9.802 | 37,237 | +0.01(+0.06%) |