Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.129 | 6.270 | 5.831 | 6.239 | 299,971 | +0.07(+1.14%) |
Nov 27, 2009 | 6.105 | 6.286 | 6.097 | 6.168 | 93,982 | -0.17(-2.72%) |
Nov 25, 2009 | 6.552 | 6.552 | 6.293 | 6.340 | 131,933 | -0.16(-2.53%) |
Nov 24, 2009 | 6.521 | 6.630 | 6.403 | 6.505 | 148,345 | +0.01(+0.12%) |
Nov 23, 2009 | 6.521 | 6.709 | 6.387 | 6.497 | 171,988 | +0.14(+2.22%) |
Nov 20, 2009 | 6.129 | 6.380 | 6.129 | 6.356 | 162,817 | +0.18(+2.92%) |
Nov 19, 2009 | 6.403 | 6.403 | 6.097 | 6.176 | 268,389 | -0.28(-4.37%) |
Nov 18, 2009 | 6.419 | 6.489 | 6.333 | 6.458 | 157,547 | +0.05(+0.73%) |
Nov 17, 2009 | 6.497 | 6.497 | 6.239 | 6.411 | 145,616 | -0.11(-1.68%) |
Nov 16, 2009 | 6.333 | 6.529 | 6.333 | 6.521 | 256,925 | +0.20(+3.23%) |
Nov 13, 2009 | 6.231 | 6.380 | 6.121 | 6.317 | 241,214 | +0.04(+0.62%) |
Nov 12, 2009 | 6.184 | 6.309 | 6.090 | 6.278 | 265,732 | +0.06(+1.01%) |
Nov 11, 2009 | 6.184 | 6.223 | 6.027 | 6.215 | 128,359 | +0.13(+2.19%) |
Nov 10, 2009 | 6.152 | 6.176 | 5.882 | 6.082 | 234,048 | -0.09(-1.52%) |
Nov 09, 2009 | 6.207 | 6.372 | 6.105 | 6.176 | 180,248 | +0.07(+1.16%) |
Nov 06, 2009 | 5.862 | 6.137 | 5.862 | 6.105 | 231,382 | +0.14(+2.37%) |
Nov 05, 2009 | 5.682 | 5.980 | 5.669 | 5.964 | 251,970 | +0.38(+6.88%) |
Nov 04, 2009 | 5.745 | 5.847 | 5.533 | 5.580 | 184,819 | -0.09(-1.52%) |
Nov 03, 2009 | 5.541 | 5.713 | 5.478 | 5.666 | 188,459 | +0.03(+0.56%) |
Nov 02, 2009 | 5.760 | 5.862 | 5.494 | 5.635 | 250,059 | -0.05(-0.83%) |
Oct 30, 2009 | 6.035 | 6.082 | 5.423 | 5.682 | 328,057 | -0.40(-6.57%) |
Oct 29, 2009 | 6.043 | 6.184 | 5.925 | 6.082 | 388,215 | +0.11(+1.84%) |
Oct 28, 2009 | 6.309 | 6.309 | 5.894 | 5.972 | 366,372 | -0.34(-5.34%) |
Oct 27, 2009 | 6.278 | 6.427 | 6.231 | 6.309 | 249,258 | +0.09(+1.39%) |
Oct 26, 2009 | 6.105 | 6.340 | 6.066 | 6.223 | 226,414 | +0.15(+2.45%) |
Oct 23, 2009 | 6.156 | 6.192 | 6.066 | 6.074 | 346,215 | -0.27(-4.32%) |
Oct 22, 2009 | 6.286 | 6.380 | 6.090 | 6.348 | 116,785 | +0.06(+1.00%) |
Oct 21, 2009 | 6.497 | 6.779 | 6.246 | 6.286 | 202,488 | -0.26(-3.95%) |
Oct 20, 2009 | 6.505 | 6.596 | 6.387 | 6.544 | 189,324 | -0.17(-2.57%) |
Oct 19, 2009 | 6.630 | 6.811 | 6.583 | 6.717 | 117,544 | +0.16(+2.39%) |
Oct 16, 2009 | 7.140 | 7.140 | 6.544 | 6.560 | 234,690 | -0.60(-8.42%) |
Oct 15, 2009 | 7.242 | 7.250 | 7.116 | 7.163 | 246,456 | -0.13(-1.83%) |
Oct 14, 2009 | 7.014 | 7.336 | 6.799 | 7.297 | 326,725 | +0.42(+6.04%) |
Oct 13, 2009 | 7.038 | 7.046 | 6.779 | 6.881 | 96,187 | -0.15(-2.12%) |
Oct 12, 2009 | 7.257 | 7.367 | 6.967 | 7.030 | 109,660 | -0.15(-2.07%) |
Oct 09, 2009 | 7.054 | 7.304 | 7.054 | 7.179 | 196,000 | +0.13(+1.78%) |
Oct 08, 2009 | 6.795 | 7.148 | 6.748 | 7.054 | 360,901 | +0.35(+5.26%) |
Oct 07, 2009 | 6.756 | 6.881 | 6.583 | 6.701 | 109,217 | -0.08(-1.16%) |
Oct 06, 2009 | 6.717 | 6.967 | 6.513 | 6.779 | 161,626 | +0.11(+1.65%) |
Oct 05, 2009 | 6.192 | 6.756 | 6.090 | 6.670 | 236,984 | +0.52(+8.41%) |
Oct 02, 2009 | 6.387 | 6.427 | 6.129 | 6.152 | 352,892 | -0.31(-4.73%) |
Oct 01, 2009 | 6.771 | 6.858 | 6.411 | 6.458 | 240,442 | -0.34(-4.96%) |
Sep 30, 2009 | 6.889 | 6.975 | 6.552 | 6.795 | 251,179 | -0.07(-1.03%) |
Sep 29, 2009 | 6.967 | 7.054 | 6.850 | 6.866 | 155,040 | -0.12(-1.68%) |
Sep 28, 2009 | 6.787 | 7.132 | 6.787 | 6.983 | 222,626 | +0.22(+3.24%) |
Sep 25, 2009 | 6.724 | 6.913 | 6.685 | 6.764 | 146,768 | -0.01(-0.12%) |
Sep 24, 2009 | 6.944 | 7.132 | 6.701 | 6.771 | 195,014 | -0.16(-2.37%) |
Sep 23, 2009 | 6.960 | 7.148 | 6.858 | 6.936 | 317,385 | +0.02(+0.23%) |
Sep 22, 2009 | 6.905 | 7.007 | 6.811 | 6.920 | 154,624 | +0.09(+1.26%) |
Sep 21, 2009 | 6.826 | 7.014 | 6.740 | 6.834 | 150,885 | -0.06(-0.91%) |
Sep 18, 2009 | 7.140 | 7.140 | 6.756 | 6.897 | 445,795 | -0.20(-2.76%) |
Sep 17, 2009 | 7.179 | 7.242 | 7.054 | 7.093 | 146,823 | -0.13(-1.84%) |
Sep 16, 2009 | 7.359 | 7.426 | 7.038 | 7.226 | 163,100 | -0.13(-1.71%) |
Sep 15, 2009 | 7.422 | 7.485 | 7.265 | 7.351 | 488,547 | -0.12(-1.57%) |
Sep 14, 2009 | 7.446 | 7.555 | 7.414 | 7.469 | 104,861 | -0.02(-0.31%) |
Sep 11, 2009 | 7.532 | 7.634 | 7.391 | 7.493 | 190,425 | -0.06(-0.83%) |
Sep 10, 2009 | 7.587 | 7.641 | 7.375 | 7.555 | 271,570 | -0.01(-0.10%) |
Sep 09, 2009 | 7.367 | 7.579 | 7.218 | 7.563 | 362,527 | +0.23(+3.10%) |
Sep 08, 2009 | 7.320 | 7.563 | 7.210 | 7.336 | 442,522 | +0.12(+1.63%) |
Sep 04, 2009 | 7.398 | 7.469 | 6.779 | 7.218 | 486,418 | -0.18(-2.44%) |
Sep 03, 2009 | 6.779 | 7.469 | 6.764 | 7.398 | 735,711 | +0.89(+13.60%) |
Sep 02, 2009 | 6.466 | 6.717 | 6.293 | 6.513 | 159,493 | +0.04(+0.61%) |