Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.263 | 6.456 | 6.141 | 6.412 | 596,338 | +0.11(+1.81%) |
Nov 27, 2009 | 6.351 | 6.526 | 6.298 | 6.298 | 155,815 | -0.35(-5.27%) |
Nov 25, 2009 | 6.587 | 6.736 | 6.517 | 6.649 | 288,441 | +0.23(+3.55%) |
Nov 24, 2009 | 6.482 | 6.658 | 6.403 | 6.421 | 399,587 | -0.15(-2.27%) |
Nov 23, 2009 | 6.587 | 6.658 | 6.482 | 6.570 | 253,814 | +0.11(+1.76%) |
Nov 20, 2009 | 6.395 | 6.517 | 6.377 | 6.456 | 205,409 | +0.04(+0.68%) |
Nov 19, 2009 | 6.544 | 6.640 | 6.368 | 6.412 | 331,131 | -0.18(-2.79%) |
Nov 18, 2009 | 6.587 | 6.631 | 6.491 | 6.596 | 148,952 | -0.01(-0.13%) |
Nov 17, 2009 | 6.517 | 6.614 | 6.386 | 6.605 | 312,641 | +0.04(+0.53%) |
Nov 16, 2009 | 6.298 | 6.570 | 6.298 | 6.570 | 331,633 | +0.32(+5.19%) |
Nov 13, 2009 | 6.298 | 6.412 | 6.123 | 6.246 | 340,909 | +0.00(+0.00%) |
Nov 12, 2009 | 6.517 | 6.544 | 6.220 | 6.246 | 382,589 | -0.28(-4.30%) |
Nov 11, 2009 | 6.368 | 6.710 | 6.342 | 6.526 | 536,797 | +0.25(+3.91%) |
Nov 10, 2009 | 5.817 | 6.307 | 5.782 | 6.281 | 622,585 | +0.47(+8.14%) |
Nov 09, 2009 | 5.939 | 6.009 | 5.668 | 5.808 | 450,927 | -0.04(-0.75%) |
Nov 06, 2009 | 5.843 | 6.001 | 5.633 | 5.852 | 504,578 | -0.11(-1.91%) |
Nov 05, 2009 | 5.808 | 6.123 | 5.694 | 5.965 | 555,375 | +0.25(+4.45%) |
Nov 04, 2009 | 6.071 | 6.106 | 5.694 | 5.711 | 536,014 | -0.33(-5.51%) |
Nov 03, 2009 | 5.720 | 6.044 | 5.676 | 6.044 | 593,465 | +0.30(+5.18%) |
Nov 02, 2009 | 5.782 | 5.930 | 5.545 | 5.747 | 410,514 | -0.01(-0.15%) |
Oct 30, 2009 | 5.939 | 5.992 | 5.633 | 5.755 | 670,510 | -0.27(-4.51%) |
Oct 29, 2009 | 5.983 | 6.088 | 5.825 | 6.027 | 422,272 | +0.11(+1.78%) |
Oct 28, 2009 | 6.176 | 6.202 | 5.887 | 5.922 | 354,367 | -0.25(-3.98%) |
Oct 27, 2009 | 6.237 | 6.386 | 6.132 | 6.167 | 401,463 | -0.06(-0.98%) |
Oct 26, 2009 | 6.596 | 6.715 | 6.211 | 6.228 | 567,862 | -0.34(-5.20%) |
Oct 23, 2009 | 6.579 | 6.622 | 6.500 | 6.570 | 343,656 | -0.07(-1.06%) |
Oct 22, 2009 | 6.719 | 6.771 | 6.465 | 6.640 | 576,786 | -0.11(-1.69%) |
Oct 21, 2009 | 6.701 | 6.894 | 6.701 | 6.754 | 594,006 | +0.01(+0.13%) |
Oct 20, 2009 | 6.806 | 6.858 | 6.701 | 6.745 | 577,476 | -0.26(-3.75%) |
Oct 19, 2009 | 6.806 | 7.069 | 6.789 | 7.008 | 739,438 | +0.22(+3.23%) |
Oct 16, 2009 | 6.789 | 7.174 | 6.605 | 6.789 | 1,595,702 | +0.52(+8.24%) |
Oct 15, 2009 | 6.018 | 6.325 | 5.965 | 6.272 | 1,067,404 | +0.18(+2.87%) |
Oct 14, 2009 | 6.018 | 6.132 | 5.895 | 6.097 | 904,247 | +0.19(+3.26%) |
Oct 13, 2009 | 5.974 | 5.983 | 5.782 | 5.904 | 269,930 | -0.07(-1.17%) |
Oct 12, 2009 | 6.017 | 6.158 | 5.948 | 5.974 | 192,523 | -0.06(-1.02%) |
Oct 09, 2009 | 5.922 | 6.036 | 5.817 | 6.036 | 209,539 | +0.13(+2.23%) |
Oct 08, 2009 | 6.027 | 6.167 | 5.860 | 5.904 | 726,651 | -0.06(-1.03%) |
Oct 07, 2009 | 5.878 | 6.079 | 5.834 | 5.965 | 402,173 | +0.04(+0.59%) |
Oct 06, 2009 | 5.782 | 5.974 | 5.703 | 5.930 | 322,755 | +0.20(+3.52%) |
Oct 05, 2009 | 5.676 | 5.904 | 5.641 | 5.729 | 774,691 | +0.07(+1.24%) |
Oct 02, 2009 | 5.527 | 5.703 | 5.344 | 5.659 | 395,115 | +0.01(+0.16%) |
Oct 01, 2009 | 6.088 | 6.202 | 5.624 | 5.650 | 426,812 | -0.50(-8.12%) |
Sep 30, 2009 | 6.342 | 6.421 | 6.044 | 6.149 | 412,157 | -0.17(-2.64%) |
Sep 29, 2009 | 6.456 | 6.561 | 6.255 | 6.316 | 187,177 | -0.22(-3.35%) |
Sep 28, 2009 | 6.316 | 6.561 | 6.237 | 6.535 | 247,061 | +0.28(+4.48%) |
Sep 25, 2009 | 6.167 | 6.465 | 6.123 | 6.255 | 277,464 | +0.04(+0.56%) |
Sep 24, 2009 | 6.395 | 6.439 | 6.044 | 6.220 | 310,342 | -0.11(-1.66%) |
Sep 23, 2009 | 6.719 | 6.719 | 6.298 | 6.325 | 464,222 | -0.38(-5.62%) |
Sep 22, 2009 | 6.815 | 6.903 | 6.693 | 6.701 | 252,672 | -0.07(-1.03%) |
Sep 21, 2009 | 6.684 | 6.868 | 6.649 | 6.771 | 208,199 | +0.03(+0.39%) |
Sep 18, 2009 | 6.833 | 6.877 | 6.658 | 6.745 | 376,937 | -0.05(-0.77%) |
Sep 17, 2009 | 6.903 | 7.253 | 6.736 | 6.798 | 409,896 | +0.03(+0.39%) |
Sep 16, 2009 | 6.500 | 7.052 | 6.500 | 6.771 | 520,756 | +0.36(+5.60%) |
Sep 15, 2009 | 6.544 | 6.622 | 6.403 | 6.412 | 241,553 | -0.17(-2.53%) |
Sep 14, 2009 | 6.412 | 6.640 | 6.386 | 6.579 | 296,388 | +0.11(+1.76%) |
Sep 11, 2009 | 6.474 | 6.614 | 6.456 | 6.465 | 237,537 | -0.02(-0.27%) |
Sep 10, 2009 | 6.544 | 6.622 | 6.439 | 6.482 | 528,377 | -0.10(-1.46%) |
Sep 09, 2009 | 6.465 | 6.734 | 6.465 | 6.579 | 366,897 | +0.10(+1.49%) |
Sep 08, 2009 | 6.351 | 6.500 | 6.220 | 6.482 | 307,088 | +0.13(+2.07%) |
Sep 04, 2009 | 6.351 | 6.474 | 6.141 | 6.351 | 229,091 | -0.04(-0.55%) |
Sep 03, 2009 | 6.368 | 6.517 | 6.007 | 6.386 | 338,300 | +0.05(+0.83%) |
Sep 02, 2009 | 6.500 | 6.570 | 6.325 | 6.333 | 489,662 | -0.19(-2.95%) |