Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.529 | 8.159 | 7.189 | 7.318 | 2,085,447 | -0.04(-0.55%) |
Nov 27, 2009 | 6.938 | 7.521 | 6.615 | 7.359 | 650,123 | +0.36(+5.20%) |
Nov 25, 2009 | 6.858 | 7.359 | 6.712 | 6.995 | 1,536,156 | +0.20(+2.98%) |
Nov 24, 2009 | 6.227 | 6.987 | 5.920 | 6.793 | 1,281,328 | +0.66(+10.67%) |
Nov 23, 2009 | 5.919 | 6.243 | 5.839 | 6.138 | 826,417 | +0.32(+5.42%) |
Nov 20, 2009 | 5.491 | 5.928 | 5.467 | 5.822 | 1,014,788 | +0.29(+5.26%) |
Nov 19, 2009 | 5.620 | 5.669 | 5.459 | 5.531 | 221,305 | -0.12(-2.15%) |
Nov 18, 2009 | 5.733 | 5.822 | 5.612 | 5.653 | 223,642 | -0.09(-1.55%) |
Nov 17, 2009 | 5.944 | 5.944 | 5.539 | 5.742 | 249,116 | -0.11(-1.80%) |
Nov 16, 2009 | 5.547 | 5.903 | 5.547 | 5.847 | 281,208 | +0.32(+5.70%) |
Nov 13, 2009 | 5.531 | 5.572 | 5.426 | 5.531 | 151,167 | +0.01(+0.15%) |
Nov 12, 2009 | 5.766 | 5.822 | 5.507 | 5.523 | 220,662 | -0.22(-3.80%) |
Nov 11, 2009 | 5.847 | 5.863 | 5.531 | 5.742 | 242,639 | +0.13(+2.31%) |
Nov 10, 2009 | 5.685 | 5.806 | 5.515 | 5.612 | 327,251 | +0.04(+0.73%) |
Nov 09, 2009 | 5.693 | 5.758 | 5.467 | 5.572 | 290,344 | -0.07(-1.29%) |
Nov 06, 2009 | 5.822 | 5.903 | 5.418 | 5.645 | 266,143 | -0.07(-1.27%) |
Nov 05, 2009 | 5.442 | 5.758 | 5.313 | 5.717 | 315,785 | +0.37(+6.96%) |
Nov 04, 2009 | 5.216 | 5.806 | 5.216 | 5.345 | 457,662 | +0.15(+2.96%) |
Nov 03, 2009 | 5.046 | 5.200 | 5.014 | 5.192 | 186,855 | +0.11(+2.23%) |
Nov 02, 2009 | 5.159 | 5.337 | 4.933 | 5.078 | 246,261 | -0.08(-1.57%) |
Oct 30, 2009 | 5.208 | 5.248 | 4.828 | 5.159 | 422,106 | -0.06(-1.24%) |
Oct 29, 2009 | 5.135 | 5.256 | 5.054 | 5.224 | 429,961 | +0.19(+3.69%) |
Oct 28, 2009 | 5.499 | 5.580 | 5.014 | 5.038 | 574,581 | -0.43(-7.84%) |
Oct 27, 2009 | 5.596 | 5.685 | 5.459 | 5.467 | 179,624 | -0.11(-2.03%) |
Oct 26, 2009 | 5.653 | 5.911 | 5.491 | 5.580 | 243,804 | -0.07(-1.29%) |
Oct 23, 2009 | 5.628 | 5.863 | 5.564 | 5.653 | 284,299 | -0.08(-1.41%) |
Oct 22, 2009 | 5.814 | 5.944 | 5.645 | 5.733 | 262,255 | -0.09(-1.53%) |
Oct 21, 2009 | 5.758 | 5.976 | 5.758 | 5.822 | 305,020 | +0.04(+0.70%) |
Oct 20, 2009 | 5.911 | 6.016 | 5.750 | 5.782 | 382,791 | -0.20(-3.38%) |
Oct 19, 2009 | 6.122 | 6.138 | 5.895 | 5.984 | 244,553 | -0.11(-1.86%) |
Oct 16, 2009 | 6.316 | 6.316 | 6.033 | 6.097 | 246,309 | -0.17(-2.71%) |
Oct 15, 2009 | 6.211 | 6.348 | 6.033 | 6.267 | 200,720 | +0.06(+0.91%) |
Oct 14, 2009 | 6.097 | 6.275 | 5.814 | 6.211 | 344,113 | +0.17(+2.81%) |
Oct 13, 2009 | 6.186 | 6.283 | 5.976 | 6.041 | 222,865 | -0.17(-2.73%) |
Oct 12, 2009 | 6.243 | 6.388 | 6.186 | 6.211 | 137,395 | -0.03(-0.52%) |
Oct 09, 2009 | 6.170 | 6.372 | 6.114 | 6.243 | 185,220 | +0.09(+1.45%) |
Oct 08, 2009 | 6.283 | 6.300 | 6.154 | 6.154 | 173,679 | -0.09(-1.42%) |
Oct 07, 2009 | 6.510 | 6.510 | 6.138 | 6.243 | 182,804 | -0.11(-1.66%) |
Oct 06, 2009 | 6.356 | 6.477 | 6.267 | 6.348 | 300,503 | +0.15(+2.48%) |
Oct 05, 2009 | 6.057 | 6.437 | 6.033 | 6.194 | 424,854 | +0.26(+4.36%) |
Oct 02, 2009 | 5.709 | 6.122 | 5.426 | 5.936 | 568,735 | +0.05(+0.92%) |
Oct 01, 2009 | 6.348 | 6.404 | 5.855 | 5.882 | 424,950 | -0.50(-7.82%) |
Sep 30, 2009 | 6.510 | 6.566 | 6.211 | 6.380 | 339,495 | -0.15(-2.23%) |
Sep 29, 2009 | 6.583 | 6.639 | 6.388 | 6.526 | 287,467 | -0.03(-0.49%) |
Sep 28, 2009 | 6.356 | 6.607 | 6.308 | 6.558 | 256,382 | +0.23(+3.71%) |
Sep 25, 2009 | 6.388 | 6.534 | 6.211 | 6.324 | 349,507 | -0.05(-0.76%) |
Sep 24, 2009 | 6.550 | 6.550 | 6.275 | 6.372 | 423,119 | -0.18(-2.72%) |
Sep 23, 2009 | 6.672 | 6.728 | 6.550 | 6.550 | 293,206 | -0.12(-1.82%) |
Sep 22, 2009 | 6.849 | 6.874 | 6.518 | 6.672 | 557,636 | -0.11(-1.67%) |
Sep 21, 2009 | 6.227 | 6.817 | 6.203 | 6.785 | 634,298 | +0.56(+8.96%) |
Sep 18, 2009 | 6.316 | 6.380 | 6.105 | 6.227 | 494,693 | -0.10(-1.53%) |
Sep 17, 2009 | 6.534 | 6.534 | 6.130 | 6.324 | 375,023 | -0.23(-3.58%) |
Sep 16, 2009 | 6.574 | 6.631 | 6.388 | 6.558 | 494,082 | +0.01(+0.12%) |
Sep 15, 2009 | 6.672 | 6.744 | 6.356 | 6.550 | 395,281 | +0.16(+2.53%) |
Sep 14, 2009 | 6.607 | 6.631 | 6.227 | 6.388 | 323,896 | -0.22(-3.30%) |
Sep 11, 2009 | 6.696 | 6.833 | 6.599 | 6.607 | 399,172 | -0.09(-1.33%) |
Sep 10, 2009 | 6.591 | 6.769 | 6.275 | 6.696 | 389,510 | +0.17(+2.60%) |
Sep 09, 2009 | 6.348 | 6.550 | 6.332 | 6.526 | 398,976 | +0.15(+2.41%) |
Sep 08, 2009 | 6.267 | 6.558 | 6.025 | 6.372 | 688,381 | +0.30(+4.93%) |
Sep 04, 2009 | 5.596 | 6.324 | 5.507 | 6.073 | 1,113,121 | +0.71(+13.27%) |
Sep 03, 2009 | 5.596 | 5.604 | 5.192 | 5.361 | 565,005 | -0.07(-1.34%) |
Sep 02, 2009 | 5.459 | 5.459 | 5.200 | 5.434 | 1,187,400 | +0.26(+5.00%) |