Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.151 | 6.169 | 6.031 | 6.103 | 90,858 | -0.04(-0.69%) |
Nov 27, 2009 | 6.031 | 6.145 | 6.031 | 6.145 | 49,489 | -0.09(-1.45%) |
Nov 25, 2009 | 6.519 | 6.519 | 6.188 | 6.236 | 64,021 | -0.31(-4.70%) |
Nov 24, 2009 | 6.435 | 6.621 | 6.356 | 6.543 | 174,709 | +0.11(+1.78%) |
Nov 23, 2009 | 6.380 | 6.549 | 6.368 | 6.429 | 70,094 | +0.13(+2.11%) |
Nov 20, 2009 | 6.230 | 6.338 | 6.139 | 6.296 | 96,168 | -0.01(-0.10%) |
Nov 19, 2009 | 6.218 | 6.326 | 6.103 | 6.302 | 92,757 | +0.05(+0.77%) |
Nov 18, 2009 | 6.218 | 6.272 | 6.001 | 6.254 | 61,616 | +0.05(+0.78%) |
Nov 17, 2009 | 6.248 | 6.362 | 6.103 | 6.206 | 143,677 | -0.06(-0.96%) |
Nov 16, 2009 | 6.109 | 6.296 | 6.109 | 6.266 | 124,608 | +0.23(+3.90%) |
Nov 13, 2009 | 5.965 | 6.145 | 5.874 | 6.031 | 168,229 | +0.13(+2.14%) |
Nov 12, 2009 | 5.838 | 6.139 | 5.838 | 5.904 | 216,324 | +0.04(+0.62%) |
Nov 11, 2009 | 5.778 | 5.868 | 5.700 | 5.868 | 237,123 | +0.20(+3.62%) |
Nov 10, 2009 | 5.718 | 5.778 | 5.645 | 5.663 | 273,592 | -0.11(-1.98%) |
Nov 09, 2009 | 5.874 | 5.874 | 5.694 | 5.778 | 148,204 | -0.06(-1.03%) |
Nov 06, 2009 | 5.802 | 5.856 | 5.766 | 5.838 | 134,475 | +0.04(+0.62%) |
Nov 05, 2009 | 5.778 | 5.814 | 5.718 | 5.802 | 235,075 | +0.07(+1.26%) |
Nov 04, 2009 | 5.844 | 5.898 | 5.694 | 5.730 | 100,196 | -0.07(-1.25%) |
Nov 03, 2009 | 5.754 | 5.844 | 5.694 | 5.802 | 199,327 | +0.00(+0.00%) |
Nov 02, 2009 | 5.694 | 5.850 | 5.694 | 5.802 | 325,779 | +0.08(+1.37%) |
Oct 30, 2009 | 5.724 | 5.934 | 5.687 | 5.724 | 389,145 | -0.04(-0.63%) |
Oct 29, 2009 | 5.718 | 5.778 | 5.663 | 5.760 | 1,672,366 | -0.05(-0.93%) |
Oct 28, 2009 | 6.175 | 6.350 | 5.808 | 5.814 | 228,638 | -0.36(-5.76%) |
Oct 27, 2009 | 6.537 | 6.597 | 6.121 | 6.169 | 168,728 | -0.37(-5.62%) |
Oct 26, 2009 | 7.230 | 7.230 | 6.489 | 6.537 | 175,558 | -0.73(-10.03%) |
Oct 23, 2009 | 7.176 | 7.441 | 7.133 | 7.266 | 38,960 | -0.08(-1.15%) |
Oct 22, 2009 | 7.326 | 7.417 | 7.139 | 7.350 | 72,570 | +0.14(+1.92%) |
Oct 21, 2009 | 7.302 | 7.435 | 7.176 | 7.212 | 71,732 | -0.13(-1.72%) |
Oct 20, 2009 | 7.308 | 7.435 | 7.248 | 7.338 | 41,780 | -0.07(-0.90%) |
Oct 19, 2009 | 7.447 | 7.447 | 7.302 | 7.405 | 51,549 | +0.01(+0.16%) |
Oct 16, 2009 | 7.411 | 7.483 | 7.393 | 7.393 | 30,750 | -0.07(-0.89%) |
Oct 15, 2009 | 7.435 | 7.530 | 7.393 | 7.459 | 40,531 | -0.02(-0.32%) |
Oct 14, 2009 | 7.471 | 7.483 | 7.329 | 7.483 | 29,320 | +0.10(+1.31%) |
Oct 13, 2009 | 7.393 | 7.441 | 7.254 | 7.386 | 27,137 | -0.02(-0.24%) |
Oct 12, 2009 | 7.471 | 7.531 | 7.362 | 7.405 | 44,158 | -0.08(-1.13%) |
Oct 09, 2009 | 7.167 | 7.531 | 7.167 | 7.489 | 76,497 | +0.31(+4.28%) |
Oct 08, 2009 | 7.230 | 7.350 | 7.182 | 7.182 | 61,046 | -0.11(-1.49%) |
Oct 07, 2009 | 7.302 | 7.326 | 7.109 | 7.290 | 169,047 | -0.04(-0.49%) |
Oct 06, 2009 | 7.067 | 7.326 | 6.953 | 7.326 | 50,404 | +0.37(+5.37%) |
Oct 05, 2009 | 6.736 | 7.001 | 6.736 | 6.953 | 34,817 | +0.28(+4.15%) |
Oct 02, 2009 | 6.929 | 7.032 | 6.670 | 6.676 | 43,793 | -0.27(-3.90%) |
Oct 01, 2009 | 7.019 | 7.200 | 6.929 | 6.947 | 49,207 | -0.04(-0.60%) |
Sep 30, 2009 | 7.615 | 7.615 | 6.730 | 6.989 | 120,198 | -0.48(-6.45%) |
Sep 29, 2009 | 7.754 | 7.754 | 7.405 | 7.471 | 53,574 | -0.25(-3.28%) |
Sep 28, 2009 | 7.772 | 7.784 | 7.646 | 7.724 | 18,729 | +0.10(+1.34%) |
Sep 25, 2009 | 7.646 | 7.646 | 7.501 | 7.621 | 24,642 | -0.07(-0.94%) |
Sep 24, 2009 | 7.724 | 7.808 | 7.573 | 7.694 | 23,276 | +0.03(+0.39%) |
Sep 23, 2009 | 7.736 | 7.796 | 7.640 | 7.664 | 18,758 | -0.08(-1.01%) |
Sep 22, 2009 | 7.694 | 7.776 | 7.579 | 7.742 | 27,733 | +0.12(+1.58%) |
Sep 21, 2009 | 7.567 | 7.748 | 7.567 | 7.621 | 22,973 | -0.01(-0.16%) |
Sep 18, 2009 | 7.790 | 7.832 | 7.634 | 7.634 | 80,068 | -0.10(-1.25%) |
Sep 17, 2009 | 7.862 | 7.862 | 7.706 | 7.730 | 21,396 | -0.13(-1.61%) |
Sep 16, 2009 | 7.627 | 7.868 | 7.501 | 7.856 | 25,107 | +0.14(+1.80%) |
Sep 15, 2009 | 7.652 | 7.742 | 7.519 | 7.718 | 38,661 | +0.02(+0.31%) |
Sep 14, 2009 | 7.712 | 7.730 | 7.543 | 7.694 | 45,526 | +0.05(+0.63%) |
Sep 11, 2009 | 7.760 | 7.802 | 7.549 | 7.646 | 30,515 | -0.13(-1.63%) |
Sep 10, 2009 | 7.591 | 7.826 | 7.513 | 7.772 | 35,708 | +0.15(+1.98%) |
Sep 09, 2009 | 7.573 | 7.724 | 7.474 | 7.621 | 24,216 | +0.07(+0.88%) |
Sep 08, 2009 | 7.483 | 7.634 | 7.411 | 7.555 | 31,897 | +0.13(+1.70%) |
Sep 04, 2009 | 7.718 | 7.718 | 7.405 | 7.429 | 13,430 | -0.07(-0.96%) |
Sep 03, 2009 | 7.411 | 7.667 | 7.411 | 7.501 | 16,456 | +0.10(+1.38%) |
Sep 02, 2009 | 7.483 | 7.621 | 7.380 | 7.399 | 24,035 | -0.09(-1.21%) |