Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.990 | 7.000 | 6.800 | 7.000 | 124,269 | +0.09(+1.30%) |
Nov 27, 2009 | 6.950 | 7.050 | 6.790 | 6.910 | 45,978 | -0.35(-4.82%) |
Nov 25, 2009 | 7.260 | 7.420 | 7.140 | 7.260 | 74,990 | +0.05(+0.69%) |
Nov 24, 2009 | 7.090 | 7.280 | 6.790 | 7.210 | 102,253 | +0.11(+1.55%) |
Nov 23, 2009 | 7.050 | 7.300 | 6.960 | 7.100 | 92,357 | +0.20(+2.90%) |
Nov 20, 2009 | 6.830 | 7.070 | 6.790 | 6.900 | 111,347 | +0.05(+0.73%) |
Nov 19, 2009 | 6.910 | 6.940 | 6.760 | 6.850 | 117,868 | -0.13(-1.86%) |
Nov 18, 2009 | 7.200 | 7.210 | 6.770 | 6.980 | 131,881 | -0.21(-2.92%) |
Nov 17, 2009 | 7.510 | 7.650 | 7.050 | 7.190 | 178,238 | -0.25(-3.36%) |
Nov 16, 2009 | 7.050 | 7.510 | 7.040 | 7.440 | 111,756 | +0.53(+7.67%) |
Nov 13, 2009 | 6.760 | 6.950 | 6.620 | 6.910 | 82,476 | +0.36(+5.50%) |
Nov 12, 2009 | 6.820 | 6.900 | 6.500 | 6.550 | 215,507 | -0.29(-4.24%) |
Nov 11, 2009 | 6.740 | 6.950 | 6.600 | 6.840 | 163,083 | +0.23(+3.48%) |
Nov 10, 2009 | 6.680 | 6.810 | 6.440 | 6.610 | 119,857 | -0.18(-2.65%) |
Nov 09, 2009 | 6.920 | 6.970 | 6.700 | 6.790 | 188,191 | +0.01(+0.15%) |
Nov 06, 2009 | 6.770 | 7.090 | 6.640 | 6.780 | 149,050 | -0.05(-0.73%) |
Nov 05, 2009 | 7.150 | 7.567 | 6.760 | 6.830 | 417,672 | +0.17(+2.55%) |
Nov 04, 2009 | 7.290 | 7.330 | 6.570 | 6.660 | 213,541 | -0.49(-6.85%) |
Nov 03, 2009 | 6.890 | 7.250 | 6.600 | 7.150 | 110,123 | +0.14(+2.00%) |
Nov 02, 2009 | 6.820 | 7.100 | 6.790 | 7.010 | 235,211 | +0.20(+2.94%) |
Oct 30, 2009 | 7.440 | 7.610 | 6.670 | 6.810 | 237,476 | -0.59(-7.97%) |
Oct 29, 2009 | 7.050 | 7.680 | 7.000 | 7.400 | 152,584 | +0.40(+5.71%) |
Oct 28, 2009 | 6.990 | 7.410 | 6.850 | 7.000 | 235,381 | +0.00(+0.00%) |
Oct 27, 2009 | 7.420 | 7.720 | 6.950 | 7.000 | 359,942 | -0.41(-5.53%) |
Oct 26, 2009 | 7.500 | 8.080 | 7.410 | 7.410 | 278,018 | +0.24(+3.35%) |
Oct 23, 2009 | 8.120 | 8.170 | 7.070 | 7.170 | 243,600 | -0.95(-11.70%) |
Oct 22, 2009 | 7.820 | 8.239 | 7.420 | 8.120 | 141,827 | +0.27(+3.44%) |
Oct 21, 2009 | 8.035 | 8.240 | 7.690 | 7.850 | 77,301 | -0.20(-2.48%) |
Oct 20, 2009 | 8.070 | 8.200 | 7.890 | 8.050 | 146,300 | -0.16(-1.95%) |
Oct 19, 2009 | 7.930 | 8.490 | 7.800 | 8.210 | 67,167 | +0.20(+2.50%) |
Oct 16, 2009 | 8.220 | 8.260 | 7.650 | 8.010 | 135,602 | -0.33(-3.96%) |
Oct 15, 2009 | 8.230 | 8.400 | 8.040 | 8.340 | 75,730 | +0.10(+1.21%) |
Oct 14, 2009 | 8.390 | 8.470 | 8.150 | 8.240 | 75,387 | -0.06(-0.72%) |
Oct 13, 2009 | 8.310 | 8.350 | 8.090 | 8.300 | 66,533 | -0.02(-0.24%) |
Oct 12, 2009 | 8.480 | 8.789 | 8.270 | 8.320 | 59,222 | +0.14(+1.71%) |
Oct 09, 2009 | 8.180 | 8.309 | 7.840 | 8.180 | 111,384 | +0.01(+0.12%) |
Oct 08, 2009 | 8.210 | 8.730 | 8.130 | 8.170 | 74,538 | -0.03(-0.37%) |
Oct 07, 2009 | 8.020 | 8.260 | 7.840 | 8.200 | 62,447 | +0.18(+2.24%) |
Oct 06, 2009 | 7.700 | 8.330 | 7.700 | 8.020 | 119,421 | +0.31(+4.02%) |
Oct 05, 2009 | 7.400 | 7.770 | 7.400 | 7.710 | 68,610 | +0.30(+4.05%) |
Oct 02, 2009 | 7.120 | 7.528 | 6.900 | 7.410 | 200,716 | +0.16(+2.21%) |
Oct 01, 2009 | 7.760 | 7.760 | 7.150 | 7.250 | 170,227 | -0.56(-7.17%) |
Sep 30, 2009 | 8.450 | 8.450 | 7.750 | 7.810 | 205,302 | -0.55(-6.58%) |
Sep 29, 2009 | 8.200 | 8.520 | 7.800 | 8.360 | 124,060 | +0.09(+1.09%) |
Sep 28, 2009 | 7.840 | 8.370 | 7.760 | 8.270 | 208,813 | +0.50(+6.44%) |
Sep 25, 2009 | 7.560 | 8.040 | 7.420 | 7.770 | 231,083 | +0.21(+2.78%) |
Sep 24, 2009 | 7.940 | 7.980 | 7.390 | 7.560 | 244,199 | -0.30(-3.82%) |
Sep 23, 2009 | 7.850 | 7.930 | 7.600 | 7.860 | 247,489 | +0.04(+0.51%) |
Sep 22, 2009 | 7.760 | 7.940 | 7.740 | 7.820 | 276,341 | +0.08(+1.03%) |
Sep 21, 2009 | 7.930 | 8.030 | 7.520 | 7.740 | 151,609 | -0.29(-3.61%) |
Sep 18, 2009 | 7.580 | 8.050 | 7.420 | 8.030 | 321,316 | +0.53(+7.07%) |
Sep 17, 2009 | 7.370 | 7.500 | 7.210 | 7.500 | 134,207 | +0.11(+1.49%) |
Sep 16, 2009 | 7.400 | 7.460 | 7.160 | 7.390 | 220,033 | +0.01(+0.14%) |
Sep 15, 2009 | 7.270 | 7.400 | 7.030 | 7.380 | 155,851 | +0.12(+1.65%) |
Sep 14, 2009 | 7.140 | 7.400 | 7.090 | 7.260 | 184,197 | +0.05(+0.69%) |
Sep 11, 2009 | 7.490 | 7.500 | 6.930 | 7.210 | 972,468 | -0.68(-8.62%) |
Sep 10, 2009 | 7.800 | 7.950 | 7.530 | 7.890 | 111,556 | +0.06(+0.77%) |
Sep 09, 2009 | 7.880 | 7.990 | 7.640 | 7.830 | 90,425 | -0.02(-0.25%) |
Sep 08, 2009 | 7.790 | 8.000 | 7.680 | 7.850 | 56,316 | +0.19(+2.48%) |
Sep 04, 2009 | 7.330 | 7.700 | 7.310 | 7.660 | 138,127 | +0.36(+4.93%) |
Sep 03, 2009 | 6.760 | 7.450 | 6.720 | 7.300 | 154,647 | +0.61(+9.12%) |
Sep 02, 2009 | 6.380 | 6.840 | 6.160 | 6.690 | 116,073 | +0.23(+3.56%) |