Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.507 | 8.136 | 7.168 | 7.297 | 2,091,484 | -0.04(-0.55%) |
Nov 27, 2009 | 6.918 | 7.499 | 6.596 | 7.338 | 652,005 | +0.36(+5.20%) |
Nov 25, 2009 | 6.838 | 7.338 | 6.693 | 6.975 | 1,540,603 | +0.20(+2.98%) |
Nov 24, 2009 | 6.209 | 6.967 | 5.902 | 6.773 | 1,285,038 | +0.65(+10.67%) |
Nov 23, 2009 | 5.902 | 6.225 | 5.822 | 6.120 | 828,810 | +0.31(+5.42%) |
Nov 20, 2009 | 5.475 | 5.910 | 5.452 | 5.806 | 1,017,726 | +0.29(+5.26%) |
Nov 19, 2009 | 5.604 | 5.652 | 5.443 | 5.515 | 221,946 | -0.12(-2.15%) |
Nov 18, 2009 | 5.717 | 5.806 | 5.596 | 5.636 | 224,290 | -0.09(-1.55%) |
Nov 17, 2009 | 5.927 | 5.927 | 5.523 | 5.725 | 249,838 | -0.10(-1.80%) |
Nov 16, 2009 | 5.531 | 5.886 | 5.531 | 5.830 | 282,022 | +0.31(+5.70%) |
Nov 13, 2009 | 5.515 | 5.556 | 5.410 | 5.515 | 151,604 | +0.01(+0.15%) |
Nov 12, 2009 | 5.749 | 5.806 | 5.491 | 5.507 | 221,301 | -0.22(-3.80%) |
Nov 11, 2009 | 5.830 | 5.846 | 5.515 | 5.725 | 243,342 | +0.13(+2.31%) |
Nov 10, 2009 | 5.669 | 5.789 | 5.499 | 5.596 | 328,199 | +0.04(+0.73%) |
Nov 09, 2009 | 5.677 | 5.741 | 5.451 | 5.556 | 291,184 | -0.07(-1.29%) |
Nov 06, 2009 | 5.806 | 5.886 | 5.402 | 5.628 | 266,914 | -0.07(-1.27%) |
Nov 05, 2009 | 5.427 | 5.741 | 5.298 | 5.701 | 316,700 | +0.37(+6.96%) |
Nov 04, 2009 | 5.201 | 5.789 | 5.201 | 5.330 | 458,987 | +0.15(+2.96%) |
Nov 03, 2009 | 5.032 | 5.185 | 4.999 | 5.177 | 187,396 | +0.11(+2.23%) |
Nov 02, 2009 | 5.144 | 5.322 | 4.919 | 5.064 | 246,974 | -0.08(-1.57%) |
Oct 30, 2009 | 5.193 | 5.233 | 4.814 | 5.144 | 423,328 | -0.06(-1.24%) |
Oct 29, 2009 | 5.120 | 5.241 | 5.040 | 5.209 | 431,206 | +0.19(+3.69%) |
Oct 28, 2009 | 5.483 | 5.564 | 4.999 | 5.023 | 576,245 | -0.43(-7.84%) |
Oct 27, 2009 | 5.580 | 5.669 | 5.443 | 5.451 | 180,144 | -0.11(-2.03%) |
Oct 26, 2009 | 5.636 | 5.894 | 5.475 | 5.564 | 244,510 | -0.07(-1.29%) |
Oct 23, 2009 | 5.612 | 5.846 | 5.548 | 5.636 | 285,122 | -0.08(-1.41%) |
Oct 22, 2009 | 5.798 | 5.927 | 5.628 | 5.717 | 263,015 | -0.09(-1.53%) |
Oct 21, 2009 | 5.741 | 5.959 | 5.741 | 5.806 | 305,903 | +0.04(+0.70%) |
Oct 20, 2009 | 5.894 | 5.999 | 5.733 | 5.765 | 383,899 | -0.20(-3.38%) |
Oct 19, 2009 | 6.104 | 6.120 | 5.878 | 5.967 | 245,261 | -0.11(-1.86%) |
Oct 16, 2009 | 6.297 | 6.297 | 6.015 | 6.080 | 247,023 | -0.17(-2.71%) |
Oct 15, 2009 | 6.193 | 6.330 | 6.015 | 6.249 | 201,301 | +0.06(+0.91%) |
Oct 14, 2009 | 6.080 | 6.257 | 5.798 | 6.193 | 345,110 | +0.17(+2.81%) |
Oct 13, 2009 | 6.168 | 6.265 | 5.959 | 6.023 | 223,510 | -0.17(-2.73%) |
Oct 12, 2009 | 6.225 | 6.369 | 6.168 | 6.193 | 137,792 | -0.03(-0.52%) |
Oct 09, 2009 | 6.152 | 6.354 | 6.096 | 6.225 | 185,756 | +0.09(+1.45%) |
Oct 08, 2009 | 6.265 | 6.281 | 6.136 | 6.136 | 174,182 | -0.09(-1.42%) |
Oct 07, 2009 | 6.491 | 6.491 | 6.120 | 6.225 | 183,333 | -0.10(-1.66%) |
Oct 06, 2009 | 6.338 | 6.459 | 6.249 | 6.330 | 301,373 | +0.15(+2.48%) |
Oct 05, 2009 | 6.039 | 6.418 | 6.015 | 6.177 | 426,084 | +0.26(+4.36%) |
Oct 02, 2009 | 5.693 | 6.104 | 5.410 | 5.918 | 570,381 | +0.05(+0.92%) |
Oct 01, 2009 | 6.330 | 6.386 | 5.838 | 5.865 | 426,180 | -0.50(-7.82%) |
Sep 30, 2009 | 6.491 | 6.547 | 6.193 | 6.362 | 340,478 | -0.15(-2.23%) |
Sep 29, 2009 | 6.564 | 6.620 | 6.370 | 6.507 | 288,299 | -0.03(-0.49%) |
Sep 28, 2009 | 6.338 | 6.588 | 6.289 | 6.539 | 257,124 | +0.23(+3.71%) |
Sep 25, 2009 | 6.370 | 6.515 | 6.193 | 6.306 | 350,519 | -0.05(-0.76%) |
Sep 24, 2009 | 6.531 | 6.531 | 6.257 | 6.354 | 424,344 | -0.18(-2.72%) |
Sep 23, 2009 | 6.652 | 6.709 | 6.531 | 6.531 | 294,055 | -0.12(-1.82%) |
Sep 22, 2009 | 6.830 | 6.854 | 6.499 | 6.652 | 559,251 | -0.11(-1.67%) |
Sep 21, 2009 | 6.209 | 6.797 | 6.185 | 6.765 | 636,134 | +0.56(+8.96%) |
Sep 18, 2009 | 6.297 | 6.362 | 6.088 | 6.209 | 496,125 | -0.10(-1.53%) |
Sep 17, 2009 | 6.515 | 6.515 | 6.112 | 6.306 | 376,109 | -0.23(-3.58%) |
Sep 16, 2009 | 6.555 | 6.612 | 6.370 | 6.539 | 495,513 | +0.01(+0.12%) |
Sep 15, 2009 | 6.652 | 6.725 | 6.338 | 6.531 | 396,426 | +0.16(+2.53%) |
Sep 14, 2009 | 6.588 | 6.612 | 6.209 | 6.370 | 324,834 | -0.22(-3.30%) |
Sep 11, 2009 | 6.676 | 6.814 | 6.580 | 6.588 | 400,327 | -0.09(-1.33%) |
Sep 10, 2009 | 6.572 | 6.749 | 6.257 | 6.676 | 390,638 | +0.17(+2.60%) |
Sep 09, 2009 | 6.330 | 6.531 | 6.314 | 6.507 | 400,132 | +0.15(+2.41%) |
Sep 08, 2009 | 6.249 | 6.539 | 6.007 | 6.354 | 690,374 | +0.30(+4.93%) |
Sep 04, 2009 | 5.580 | 6.306 | 5.491 | 6.056 | 1,116,344 | +0.71(+13.27%) |
Sep 03, 2009 | 5.580 | 5.588 | 5.177 | 5.346 | 566,641 | -0.07(-1.34%) |
Sep 02, 2009 | 5.443 | 5.443 | 5.185 | 5.419 | 1,190,838 | +0.26(+5.00%) |