Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.604 | 6.677 | 6.558 | 6.590 | 88,744 | -0.01(-0.21%) |
Nov 27, 2009 | 6.563 | 6.604 | 6.549 | 6.604 | 16,467 | +0.01(+0.14%) |
Nov 25, 2009 | 6.581 | 6.595 | 6.563 | 6.595 | 35,203 | +0.03(+0.49%) |
Nov 24, 2009 | 6.526 | 6.576 | 6.526 | 6.563 | 20,281 | +0.00(+0.00%) |
Nov 23, 2009 | 6.545 | 6.580 | 6.535 | 6.563 | 49,752 | +0.01(+0.21%) |
Nov 20, 2009 | 6.531 | 6.554 | 6.494 | 6.549 | 78,231 | +0.01(+0.21%) |
Nov 19, 2009 | 6.458 | 6.535 | 6.449 | 6.535 | 78,606 | -0.01(-0.21%) |
Nov 18, 2009 | 6.476 | 6.549 | 6.435 | 6.549 | 248,928 | +0.08(+1.27%) |
Nov 17, 2009 | 6.362 | 6.467 | 6.344 | 6.467 | 45,466 | +0.12(+1.94%) |
Nov 16, 2009 | 6.326 | 6.376 | 6.321 | 6.344 | 103,440 | +0.04(+0.58%) |
Nov 13, 2009 | 6.235 | 6.308 | 6.235 | 6.308 | 33,390 | +0.07(+1.09%) |
Nov 12, 2009 | 6.176 | 6.239 | 6.153 | 6.239 | 90,292 | +0.06(+0.96%) |
Nov 11, 2009 | 6.290 | 6.308 | 6.180 | 6.180 | 36,049 | -0.11(-1.74%) |
Nov 10, 2009 | 6.326 | 6.330 | 6.290 | 6.290 | 38,644 | -0.04(-0.61%) |
Nov 09, 2009 | 6.258 | 6.349 | 6.258 | 6.328 | 40,871 | +0.07(+1.05%) |
Nov 06, 2009 | 6.230 | 6.276 | 6.221 | 6.262 | 20,639 | +0.03(+0.51%) |
Nov 05, 2009 | 6.217 | 6.267 | 6.169 | 6.230 | 212,956 | +0.10(+1.71%) |
Nov 04, 2009 | 6.080 | 6.153 | 6.080 | 6.126 | 49,162 | +0.05(+0.75%) |
Nov 03, 2009 | 6.121 | 6.121 | 5.998 | 6.080 | 72,895 | -0.04(-0.59%) |
Nov 02, 2009 | 6.144 | 6.144 | 6.057 | 6.116 | 44,428 | -0.00(-0.00%) |
Oct 30, 2009 | 6.330 | 6.340 | 6.039 | 6.116 | 97,511 | -0.21(-3.38%) |
Oct 29, 2009 | 6.431 | 6.444 | 6.280 | 6.330 | 46,351 | -0.08(-1.28%) |
Oct 28, 2009 | 6.549 | 6.549 | 6.390 | 6.412 | 72,149 | -0.13(-2.02%) |
Oct 27, 2009 | 6.517 | 6.563 | 6.499 | 6.545 | 29,510 | +0.00(+0.07%) |
Oct 26, 2009 | 6.549 | 6.553 | 6.517 | 6.540 | 12,678 | -0.00(-0.06%) |
Oct 23, 2009 | 6.526 | 6.549 | 6.526 | 6.544 | 26,680 | +0.06(+0.91%) |
Oct 22, 2009 | 6.494 | 6.494 | 6.467 | 6.485 | 23,055 | +0.00(+0.07%) |
Oct 21, 2009 | 6.485 | 6.563 | 6.476 | 6.481 | 25,031 | -0.10(-1.52%) |
Oct 20, 2009 | 6.558 | 6.581 | 6.558 | 6.581 | 74,377 | +0.07(+1.05%) |
Oct 19, 2009 | 6.458 | 6.513 | 6.426 | 6.513 | 27,606 | +0.06(+0.92%) |
Oct 16, 2009 | 6.399 | 6.453 | 6.330 | 6.453 | 27,455 | +0.12(+1.94%) |
Oct 15, 2009 | 6.449 | 6.449 | 6.217 | 6.330 | 157,545 | -0.13(-1.97%) |
Oct 14, 2009 | 6.668 | 6.681 | 6.458 | 6.458 | 135,335 | -0.26(-3.80%) |
Oct 13, 2009 | 6.604 | 6.795 | 6.604 | 6.713 | 134,026 | +0.10(+1.52%) |
Oct 12, 2009 | 6.485 | 6.827 | 6.440 | 6.613 | 295,572 | -0.25(-3.59%) |
Oct 09, 2009 | 7.068 | 7.068 | 6.841 | 6.859 | 134,626 | -0.24(-3.34%) |
Oct 08, 2009 | 7.305 | 7.305 | 7.073 | 7.096 | 122,501 | -0.20(-2.69%) |
Oct 07, 2009 | 7.364 | 7.396 | 7.241 | 7.291 | 67,134 | -0.05(-0.68%) |
Oct 06, 2009 | 7.332 | 7.419 | 7.332 | 7.342 | 68,286 | +0.01(+0.19%) |
Oct 05, 2009 | 7.328 | 7.378 | 7.173 | 7.328 | 83,997 | +0.11(+1.51%) |
Oct 02, 2009 | 7.141 | 7.241 | 7.141 | 7.219 | 41,053 | +0.09(+1.28%) |
Oct 01, 2009 | 7.036 | 7.150 | 7.032 | 7.128 | 67,033 | +0.05(+0.77%) |
Sep 30, 2009 | 7.059 | 7.082 | 7.046 | 7.073 | 35,164 | +0.01(+0.19%) |
Sep 29, 2009 | 6.991 | 7.082 | 6.986 | 7.059 | 111,059 | +0.13(+1.90%) |
Sep 28, 2009 | 6.886 | 6.968 | 6.886 | 6.928 | 27,793 | +0.02(+0.34%) |
Sep 25, 2009 | 6.959 | 6.968 | 6.841 | 6.904 | 35,592 | -0.08(-1.17%) |
Sep 24, 2009 | 7.068 | 7.068 | 6.932 | 6.986 | 35,891 | -0.05(-0.65%) |
Sep 23, 2009 | 7.046 | 7.099 | 7.027 | 7.032 | 29,528 | -0.01(-0.19%) |
Sep 22, 2009 | 7.027 | 7.059 | 7.000 | 7.046 | 28,902 | +0.05(+0.72%) |
Sep 21, 2009 | 6.941 | 7.041 | 6.932 | 6.995 | 33,181 | -0.06(-0.84%) |
Sep 18, 2009 | 6.982 | 7.055 | 6.968 | 7.055 | 35,239 | +0.11(+1.57%) |
Sep 17, 2009 | 6.891 | 6.968 | 6.891 | 6.945 | 49,482 | +0.00(+0.00%) |
Sep 16, 2009 | 6.945 | 6.977 | 6.886 | 6.945 | 57,396 | +0.03(+0.40%) |
Sep 15, 2009 | 6.895 | 6.923 | 6.882 | 6.918 | 29,455 | +0.02(+0.33%) |
Sep 14, 2009 | 6.882 | 6.900 | 6.877 | 6.895 | 52,949 | +0.00(+0.07%) |
Sep 11, 2009 | 6.709 | 6.918 | 6.709 | 6.891 | 123,441 | +0.15(+2.30%) |
Sep 10, 2009 | 6.695 | 6.768 | 6.695 | 6.736 | 39,663 | +0.08(+1.16%) |
Sep 09, 2009 | 6.663 | 6.709 | 6.627 | 6.658 | 23,274 | -0.04(-0.54%) |
Sep 08, 2009 | 6.617 | 6.695 | 6.617 | 6.695 | 29,427 | +0.14(+2.08%) |
Sep 04, 2009 | 6.458 | 6.567 | 6.444 | 6.558 | 83,165 | +0.08(+1.27%) |
Sep 03, 2009 | 6.440 | 6.476 | 6.431 | 6.476 | 14,406 | +0.02(+0.28%) |
Sep 02, 2009 | 6.417 | 6.472 | 6.376 | 6.458 | 68,787 | +0.04(+0.65%) |