Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.761 | 6.939 | 6.642 | 6.910 | 282,065 | +0.16(+2.35%) |
Nov 27, 2009 | 6.860 | 7.009 | 6.692 | 6.751 | 85,706 | -0.29(-4.08%) |
Nov 25, 2009 | 6.989 | 7.138 | 6.989 | 7.039 | 135,754 | +0.01(+0.14%) |
Nov 24, 2009 | 7.019 | 7.049 | 6.880 | 7.029 | 407,891 | +0.01(+0.14%) |
Nov 23, 2009 | 7.029 | 7.098 | 6.939 | 7.019 | 261,185 | +0.04(+0.57%) |
Nov 20, 2009 | 6.830 | 6.989 | 6.741 | 6.979 | 237,024 | +0.14(+2.03%) |
Nov 19, 2009 | 6.850 | 6.890 | 6.801 | 6.840 | 164,461 | -0.03(-0.43%) |
Nov 18, 2009 | 6.930 | 6.930 | 6.840 | 6.870 | 173,787 | -0.04(-0.57%) |
Nov 17, 2009 | 6.920 | 6.969 | 6.850 | 6.910 | 437,223 | +0.01(+0.14%) |
Nov 16, 2009 | 6.930 | 6.979 | 6.801 | 6.900 | 417,002 | +0.01(+0.14%) |
Nov 13, 2009 | 6.821 | 6.939 | 6.741 | 6.890 | 157,472 | +0.10(+1.46%) |
Nov 12, 2009 | 6.920 | 7.029 | 6.741 | 6.791 | 234,287 | -0.14(-2.00%) |
Nov 11, 2009 | 6.979 | 7.055 | 6.900 | 6.930 | 187,798 | -0.02(-0.29%) |
Nov 10, 2009 | 7.296 | 7.296 | 6.850 | 6.949 | 813,323 | -0.44(-5.91%) |
Nov 09, 2009 | 7.415 | 7.434 | 7.306 | 7.386 | 146,121 | +0.04(+0.54%) |
Nov 06, 2009 | 7.376 | 7.643 | 7.217 | 7.346 | 274,883 | -0.05(-0.67%) |
Nov 05, 2009 | 7.019 | 7.415 | 6.959 | 7.395 | 247,308 | +0.62(+9.22%) |
Nov 04, 2009 | 6.880 | 6.930 | 6.751 | 6.771 | 165,513 | -0.09(-1.30%) |
Nov 03, 2009 | 6.771 | 6.860 | 6.692 | 6.860 | 140,282 | +0.10(+1.47%) |
Nov 02, 2009 | 6.731 | 6.840 | 6.682 | 6.761 | 183,852 | +0.06(+0.89%) |
Oct 30, 2009 | 6.880 | 7.058 | 6.632 | 6.702 | 321,908 | -0.21(-3.01%) |
Oct 29, 2009 | 6.662 | 6.949 | 6.652 | 6.910 | 238,880 | +0.27(+4.03%) |
Oct 28, 2009 | 6.939 | 6.979 | 6.593 | 6.642 | 423,935 | -0.33(-4.69%) |
Oct 27, 2009 | 7.227 | 7.227 | 6.890 | 6.969 | 277,363 | +0.09(+1.30%) |
Oct 26, 2009 | 6.880 | 7.049 | 6.775 | 6.880 | 229,038 | -0.02(-0.29%) |
Oct 23, 2009 | 6.920 | 6.959 | 6.890 | 6.900 | 173,553 | -0.09(-1.28%) |
Oct 22, 2009 | 6.910 | 7.029 | 6.830 | 6.989 | 195,400 | +0.05(+0.71%) |
Oct 21, 2009 | 6.999 | 7.138 | 6.930 | 6.939 | 161,963 | -0.06(-0.85%) |
Oct 20, 2009 | 7.009 | 7.029 | 6.979 | 6.999 | 149,054 | -0.06(-0.84%) |
Oct 19, 2009 | 7.088 | 7.098 | 6.939 | 7.058 | 230,794 | -0.03(-0.42%) |
Oct 16, 2009 | 7.158 | 7.177 | 6.989 | 7.088 | 197,972 | -0.13(-1.79%) |
Oct 15, 2009 | 7.068 | 7.217 | 6.999 | 7.217 | 188,563 | +0.13(+1.82%) |
Oct 14, 2009 | 7.128 | 7.128 | 6.984 | 7.088 | 145,167 | +0.05(+0.70%) |
Oct 13, 2009 | 7.029 | 7.039 | 6.989 | 7.039 | 160,776 | -0.03(-0.42%) |
Oct 12, 2009 | 7.068 | 7.138 | 7.019 | 7.068 | 82,001 | -0.08(-1.11%) |
Oct 09, 2009 | 7.108 | 7.166 | 7.058 | 7.148 | 98,678 | +0.05(+0.70%) |
Oct 08, 2009 | 7.098 | 7.158 | 7.029 | 7.098 | 202,936 | +0.02(+0.28%) |
Oct 07, 2009 | 7.108 | 7.148 | 7.019 | 7.078 | 340,559 | -0.05(-0.70%) |
Oct 06, 2009 | 7.068 | 7.167 | 7.039 | 7.128 | 129,835 | +0.07(+0.98%) |
Oct 05, 2009 | 7.128 | 7.148 | 6.999 | 7.058 | 156,314 | -0.02(-0.28%) |
Oct 02, 2009 | 6.949 | 7.128 | 6.860 | 7.078 | 187,791 | +0.09(+1.28%) |
Oct 01, 2009 | 6.979 | 7.078 | 6.939 | 6.989 | 412,337 | +0.01(+0.14%) |
Sep 30, 2009 | 7.227 | 7.227 | 6.939 | 6.979 | 267,235 | -0.22(-3.03%) |
Sep 29, 2009 | 7.217 | 7.267 | 7.108 | 7.197 | 137,891 | +0.01(+0.14%) |
Sep 28, 2009 | 6.959 | 7.197 | 6.959 | 7.187 | 218,356 | +0.22(+3.13%) |
Sep 25, 2009 | 6.969 | 7.138 | 6.930 | 6.969 | 311,131 | -0.04(-0.57%) |
Sep 24, 2009 | 7.376 | 7.435 | 6.880 | 7.009 | 470,453 | -0.37(-4.97%) |
Sep 23, 2009 | 7.445 | 7.544 | 7.197 | 7.376 | 214,285 | -0.08(-1.06%) |
Sep 22, 2009 | 7.514 | 7.514 | 7.336 | 7.455 | 105,637 | +0.00(+0.00%) |
Sep 21, 2009 | 7.415 | 7.505 | 7.386 | 7.455 | 166,639 | +0.02(+0.27%) |
Sep 18, 2009 | 7.346 | 7.485 | 7.346 | 7.435 | 446,733 | +0.10(+1.35%) |
Sep 17, 2009 | 7.346 | 7.415 | 7.286 | 7.336 | 242,496 | +0.02(+0.27%) |
Sep 16, 2009 | 7.326 | 7.425 | 7.277 | 7.316 | 177,891 | -0.01(-0.14%) |
Sep 15, 2009 | 7.336 | 7.425 | 7.257 | 7.326 | 359,151 | +0.00(+0.00%) |
Sep 14, 2009 | 7.128 | 7.435 | 7.098 | 7.326 | 340,164 | +0.18(+2.50%) |
Sep 11, 2009 | 7.842 | 7.931 | 7.019 | 7.148 | 881,111 | -0.66(-8.50%) |
Sep 10, 2009 | 7.624 | 8.114 | 7.624 | 7.812 | 374,435 | +0.19(+2.47%) |
Sep 09, 2009 | 7.306 | 7.633 | 7.227 | 7.624 | 212,781 | +0.33(+4.48%) |
Sep 08, 2009 | 7.395 | 7.395 | 7.237 | 7.296 | 167,372 | -0.08(-1.08%) |
Sep 04, 2009 | 7.306 | 7.405 | 7.187 | 7.376 | 113,232 | +0.07(+0.95%) |
Sep 03, 2009 | 7.108 | 7.316 | 6.949 | 7.306 | 149,881 | +0.21(+2.93%) |
Sep 02, 2009 | 6.999 | 7.227 | 6.999 | 7.098 | 263,432 | -0.01(-0.14%) |