Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.537 | 6.595 | 6.458 | 6.470 | 3,060,302 | -0.13(-1.90%) |
Nov 27, 2009 | 6.550 | 6.668 | 6.550 | 6.595 | 773,284 | -0.14(-2.05%) |
Nov 25, 2009 | 6.675 | 6.733 | 6.643 | 6.733 | 916,278 | +0.14(+2.18%) |
Nov 24, 2009 | 6.610 | 6.618 | 6.539 | 6.589 | 752,488 | -0.03(-0.44%) |
Nov 23, 2009 | 6.600 | 6.626 | 6.577 | 6.618 | 903,798 | +0.06(+0.92%) |
Nov 20, 2009 | 6.570 | 6.581 | 6.533 | 6.558 | 711,214 | -0.03(-0.41%) |
Nov 19, 2009 | 6.564 | 6.629 | 6.537 | 6.585 | 848,768 | +0.04(+0.61%) |
Nov 18, 2009 | 6.506 | 6.623 | 6.506 | 6.545 | 1,074,398 | +0.08(+1.29%) |
Nov 17, 2009 | 6.477 | 6.508 | 6.462 | 6.462 | 1,043,140 | +0.04(+0.62%) |
Nov 16, 2009 | 6.435 | 6.500 | 6.422 | 6.422 | 821,508 | +0.00(+0.07%) |
Nov 13, 2009 | 6.422 | 6.481 | 6.397 | 6.418 | 533,918 | +0.02(+0.33%) |
Nov 12, 2009 | 6.468 | 6.468 | 6.366 | 6.397 | 692,848 | -0.09(-1.41%) |
Nov 11, 2009 | 6.531 | 6.535 | 6.468 | 6.489 | 582,928 | -0.08(-1.21%) |
Nov 10, 2009 | 6.481 | 6.568 | 6.470 | 6.568 | 788,678 | +0.04(+0.57%) |
Nov 09, 2009 | 6.416 | 6.542 | 6.416 | 6.531 | 513,080 | +0.17(+2.69%) |
Nov 06, 2009 | 6.312 | 6.364 | 6.274 | 6.360 | 458,103 | +0.04(+0.56%) |
Nov 05, 2009 | 6.328 | 6.449 | 6.301 | 6.324 | 1,159,957 | +0.10(+1.68%) |
Nov 04, 2009 | 6.155 | 6.318 | 6.086 | 6.220 | 723,243 | +0.13(+2.09%) |
Nov 03, 2009 | 6.063 | 6.109 | 6.005 | 6.093 | 1,889,201 | -0.12(-1.88%) |
Nov 02, 2009 | 6.203 | 6.247 | 6.147 | 6.209 | 1,629,213 | -0.07(-1.10%) |
Oct 30, 2009 | 6.318 | 6.366 | 6.270 | 6.278 | 896,686 | -0.08(-1.25%) |
Oct 29, 2009 | 6.285 | 6.358 | 6.228 | 6.358 | 525,042 | +0.10(+1.57%) |
Oct 28, 2009 | 6.372 | 6.420 | 6.247 | 6.260 | 951,207 | -0.14(-2.12%) |
Oct 27, 2009 | 6.439 | 6.460 | 6.387 | 6.395 | 366,649 | -0.02(-0.29%) |
Oct 26, 2009 | 6.445 | 6.573 | 6.385 | 6.414 | 1,554,667 | -0.12(-1.85%) |
Oct 23, 2009 | 6.570 | 6.579 | 6.535 | 6.535 | 402,148 | -0.05(-0.76%) |
Oct 22, 2009 | 6.533 | 6.602 | 6.516 | 6.585 | 493,056 | +0.08(+1.19%) |
Oct 21, 2009 | 6.452 | 6.606 | 6.431 | 6.508 | 692,661 | +0.04(+0.55%) |
Oct 20, 2009 | 6.508 | 6.531 | 6.472 | 6.472 | 789,023 | -0.08(-1.24%) |
Oct 19, 2009 | 6.575 | 6.575 | 6.456 | 6.554 | 1,200,172 | -0.07(-1.04%) |
Oct 16, 2009 | 6.689 | 6.702 | 6.614 | 6.623 | 502,378 | -0.10(-1.49%) |
Oct 15, 2009 | 6.635 | 6.723 | 6.600 | 6.723 | 493,061 | -0.02(-0.25%) |
Oct 14, 2009 | 6.646 | 6.760 | 6.646 | 6.739 | 3,452,784 | +0.15(+2.22%) |
Oct 13, 2009 | 6.627 | 6.627 | 6.558 | 6.593 | 388,595 | -0.00(-0.06%) |
Oct 12, 2009 | 6.623 | 6.637 | 6.573 | 6.598 | 509,054 | +0.05(+0.70%) |
Oct 09, 2009 | 6.539 | 6.573 | 6.516 | 6.552 | 441,865 | -0.02(-0.32%) |
Oct 08, 2009 | 6.568 | 6.573 | 6.550 | 6.573 | 358,636 | +0.03(+0.38%) |
Oct 07, 2009 | 6.508 | 6.570 | 6.462 | 6.547 | 2,532,484 | +0.04(+0.61%) |
Oct 06, 2009 | 6.458 | 6.550 | 6.441 | 6.508 | 545,181 | +0.14(+2.20%) |
Oct 05, 2009 | 6.347 | 6.399 | 6.312 | 6.368 | 435,865 | +0.01(+0.13%) |
Oct 02, 2009 | 6.358 | 6.395 | 6.308 | 6.360 | 530,995 | -0.01(-0.23%) |
Oct 01, 2009 | 6.364 | 6.399 | 6.324 | 6.374 | 608,756 | +0.03(+0.39%) |
Sep 30, 2009 | 6.391 | 6.431 | 6.216 | 6.349 | 1,600,064 | -0.10(-1.49%) |
Sep 29, 2009 | 6.462 | 6.466 | 6.385 | 6.445 | 997,226 | -0.11(-1.69%) |
Sep 28, 2009 | 6.468 | 6.573 | 6.468 | 6.556 | 678,820 | +0.09(+1.35%) |
Sep 25, 2009 | 6.462 | 6.533 | 6.389 | 6.468 | 509,811 | +0.01(+0.16%) |
Sep 24, 2009 | 6.410 | 6.479 | 6.383 | 6.458 | 567,745 | +0.05(+0.75%) |
Sep 23, 2009 | 6.441 | 6.479 | 6.401 | 6.410 | 651,737 | +0.01(+0.23%) |
Sep 22, 2009 | 6.364 | 6.416 | 6.297 | 6.395 | 432,189 | +0.04(+0.56%) |
Sep 21, 2009 | 6.349 | 6.362 | 6.237 | 6.360 | 605,861 | -0.06(-0.91%) |
Sep 18, 2009 | 6.399 | 6.439 | 6.335 | 6.418 | 476,219 | +0.07(+1.08%) |
Sep 17, 2009 | 6.374 | 6.374 | 6.280 | 6.349 | 761,781 | -0.03(-0.44%) |
Sep 16, 2009 | 6.383 | 6.468 | 6.353 | 6.377 | 673,332 | +0.03(+0.54%) |
Sep 15, 2009 | 6.170 | 6.343 | 6.170 | 6.343 | 496,468 | +0.14(+2.29%) |
Sep 14, 2009 | 6.216 | 6.216 | 6.151 | 6.201 | 621,423 | -0.11(-1.75%) |
Sep 11, 2009 | 6.364 | 6.378 | 6.266 | 6.312 | 517,657 | -0.05(-0.72%) |
Sep 10, 2009 | 6.312 | 6.358 | 6.257 | 6.358 | 533,631 | +0.01(+0.20%) |
Sep 09, 2009 | 6.280 | 6.345 | 6.270 | 6.345 | 737,281 | +0.10(+1.64%) |
Sep 08, 2009 | 6.195 | 6.285 | 6.157 | 6.243 | 743,406 | +0.09(+1.49%) |
Sep 04, 2009 | 6.113 | 6.235 | 6.095 | 6.151 | 693,970 | +0.06(+0.96%) |
Sep 03, 2009 | 6.038 | 6.395 | 6.038 | 6.093 | 378,214 | +0.12(+1.96%) |
Sep 02, 2009 | 5.963 | 6.013 | 5.936 | 5.976 | 723,454 | +0.01(+0.24%) |