Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.880 | 5.880 | 5.570 | 5.720 | 253,207 | -0.15(-2.56%) |
Nov 27, 2009 | 5.590 | 5.960 | 5.500 | 5.870 | 309,737 | +0.06(+1.03%) |
Nov 25, 2009 | 5.690 | 5.830 | 5.340 | 5.810 | 1,176,556 | -0.53(-8.36%) |
Nov 24, 2009 | 6.500 | 6.610 | 6.330 | 6.340 | 312,135 | -0.21(-3.21%) |
Nov 23, 2009 | 6.600 | 6.670 | 6.510 | 6.550 | 225,341 | +0.07(+1.08%) |
Nov 20, 2009 | 6.390 | 6.590 | 6.320 | 6.480 | 126,765 | +0.06(+0.93%) |
Nov 19, 2009 | 6.580 | 6.680 | 6.410 | 6.420 | 149,269 | -0.10(-1.53%) |
Nov 18, 2009 | 6.600 | 6.700 | 6.480 | 6.520 | 161,968 | -0.02(-0.31%) |
Nov 17, 2009 | 6.620 | 6.690 | 6.450 | 6.540 | 177,849 | -0.08(-1.21%) |
Nov 16, 2009 | 6.710 | 6.870 | 6.550 | 6.620 | 269,723 | +0.11(+1.69%) |
Nov 13, 2009 | 6.630 | 6.880 | 6.440 | 6.510 | 522,419 | -0.29(-4.26%) |
Nov 12, 2009 | 6.970 | 6.990 | 6.760 | 6.800 | 283,746 | -0.10(-1.45%) |
Nov 11, 2009 | 7.100 | 7.120 | 6.860 | 6.900 | 175,693 | +0.00(+0.00%) |
Nov 10, 2009 | 7.120 | 7.120 | 6.830 | 6.900 | 161,942 | -0.20(-2.82%) |
Nov 09, 2009 | 6.930 | 7.240 | 6.840 | 7.100 | 295,493 | +0.26(+3.80%) |
Nov 06, 2009 | 7.050 | 7.050 | 6.800 | 6.840 | 275,614 | -0.18(-2.56%) |
Nov 05, 2009 | 6.590 | 7.220 | 6.470 | 7.020 | 448,297 | +0.44(+6.69%) |
Nov 04, 2009 | 6.400 | 6.680 | 6.360 | 6.580 | 388,065 | +0.23(+3.62%) |
Nov 03, 2009 | 6.390 | 6.420 | 6.310 | 6.350 | 291,634 | -0.06(-0.94%) |
Nov 02, 2009 | 6.350 | 6.710 | 6.350 | 6.410 | 298,987 | +0.10(+1.58%) |
Oct 30, 2009 | 6.430 | 6.570 | 6.150 | 6.310 | 1,089,248 | -0.19(-2.92%) |
Oct 29, 2009 | 6.750 | 6.770 | 6.320 | 6.500 | 476,598 | -0.01(-0.15%) |
Oct 28, 2009 | 6.950 | 7.160 | 6.410 | 6.510 | 490,054 | -0.28(-4.12%) |
Oct 27, 2009 | 7.200 | 7.290 | 6.770 | 6.790 | 373,421 | -0.36(-5.03%) |
Oct 26, 2009 | 7.530 | 7.550 | 7.100 | 7.150 | 435,760 | -0.31(-4.16%) |
Oct 23, 2009 | 7.480 | 7.670 | 7.400 | 7.460 | 612,993 | +0.11(+1.50%) |
Oct 22, 2009 | 8.080 | 8.080 | 7.270 | 7.350 | 756,313 | -0.66(-8.24%) |
Oct 21, 2009 | 8.110 | 8.290 | 7.900 | 8.010 | 816,990 | -0.01(-0.12%) |
Oct 20, 2009 | 8.250 | 10.00 | 8.000 | 8.020 | 2,572,609 | -4.02(-33.39%) |
Oct 19, 2009 | 12.64 | 12.71 | 11.98 | 12.04 | 177,600 | -0.64(-5.05%) |
Oct 16, 2009 | 12.48 | 12.78 | 12.45 | 12.68 | 99,445 | +0.06(+0.48%) |
Oct 15, 2009 | 11.85 | 12.99 | 11.85 | 12.62 | 162,896 | +0.87(+7.40%) |
Oct 14, 2009 | 11.49 | 11.75 | 11.38 | 11.75 | 98,127 | +0.50(+4.44%) |
Oct 13, 2009 | 11.28 | 11.35 | 11.19 | 11.25 | 46,844 | +0.01(+0.09%) |
Oct 12, 2009 | 11.54 | 11.63 | 11.24 | 11.24 | 144,625 | -0.06(-0.53%) |
Oct 09, 2009 | 11.13 | 11.32 | 11.13 | 11.30 | 39,220 | +0.15(+1.35%) |
Oct 08, 2009 | 11.39 | 11.45 | 11.15 | 11.15 | 75,650 | -0.13(-1.15%) |
Oct 07, 2009 | 11.25 | 11.42 | 11.17 | 11.28 | 86,828 | +0.09(+0.80%) |
Oct 06, 2009 | 11.17 | 11.35 | 10.99 | 11.19 | 78,406 | +0.07(+0.63%) |
Oct 05, 2009 | 10.81 | 11.13 | 10.69 | 11.12 | 91,406 | +0.33(+3.06%) |
Oct 02, 2009 | 10.85 | 10.92 | 10.70 | 10.79 | 65,132 | -0.20(-1.82%) |
Oct 01, 2009 | 11.21 | 11.32 | 10.93 | 10.99 | 199,196 | -0.30(-2.66%) |
Sep 30, 2009 | 11.33 | 11.33 | 11.08 | 11.29 | 130,726 | +0.01(+0.09%) |
Sep 29, 2009 | 11.35 | 11.50 | 11.20 | 11.28 | 77,657 | -0.04(-0.35%) |
Sep 28, 2009 | 11.34 | 11.41 | 11.20 | 11.32 | 99,145 | +0.03(+0.27%) |
Sep 25, 2009 | 11.03 | 11.34 | 11.03 | 11.29 | 143,754 | +0.20(+1.80%) |
Sep 24, 2009 | 11.25 | 11.25 | 10.98 | 11.09 | 153,833 | -0.13(-1.16%) |
Sep 23, 2009 | 11.37 | 11.43 | 11.22 | 11.22 | 137,960 | -0.10(-0.88%) |
Sep 22, 2009 | 11.75 | 11.75 | 11.13 | 11.32 | 154,907 | -0.25(-2.16%) |
Sep 21, 2009 | 11.70 | 11.89 | 11.42 | 11.57 | 99,944 | -0.18(-1.53%) |
Sep 18, 2009 | 11.86 | 11.92 | 11.59 | 11.75 | 262,807 | -0.10(-0.84%) |
Sep 17, 2009 | 11.64 | 11.90 | 11.57 | 11.85 | 288,112 | +0.23(+1.98%) |
Sep 16, 2009 | 11.20 | 11.63 | 11.15 | 11.62 | 187,127 | +0.49(+4.40%) |
Sep 15, 2009 | 11.40 | 11.40 | 10.90 | 11.13 | 193,328 | -0.26(-2.28%) |
Sep 14, 2009 | 11.85 | 11.85 | 11.34 | 11.39 | 105,283 | -0.51(-4.29%) |
Sep 11, 2009 | 11.36 | 12.00 | 11.22 | 11.90 | 249,315 | +0.52(+4.57%) |
Sep 10, 2009 | 11.32 | 11.76 | 11.17 | 11.38 | 82,695 | +0.01(+0.09%) |
Sep 09, 2009 | 11.49 | 11.74 | 11.27 | 11.37 | 106,052 | -0.07(-0.61%) |
Sep 08, 2009 | 11.30 | 11.84 | 11.25 | 11.44 | 224,832 | +0.20(+1.78%) |
Sep 04, 2009 | 10.76 | 11.36 | 10.57 | 11.24 | 113,971 | +0.49(+4.56%) |
Sep 03, 2009 | 10.51 | 11.01 | 10.11 | 10.75 | 212,871 | +0.32(+3.07%) |
Sep 02, 2009 | 11.01 | 11.03 | 10.39 | 10.43 | 146,652 | -0.54(-4.92%) |