Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.430 | 6.618 | 6.382 | 6.604 | 1,569,577 | +0.14(+2.23%) |
Nov 27, 2009 | 6.200 | 6.539 | 6.173 | 6.460 | 485,696 | -0.02(-0.37%) |
Nov 25, 2009 | 6.416 | 6.539 | 6.416 | 6.484 | 615,286 | +0.12(+1.83%) |
Nov 24, 2009 | 6.337 | 6.416 | 6.323 | 6.368 | 735,019 | +0.01(+0.22%) |
Nov 23, 2009 | 6.385 | 6.467 | 6.276 | 6.354 | 908,228 | +0.11(+1.70%) |
Nov 20, 2009 | 6.193 | 6.252 | 6.180 | 6.248 | 705,813 | +0.01(+0.11%) |
Nov 19, 2009 | 6.282 | 6.388 | 6.197 | 6.241 | 1,046,625 | -0.10(-1.57%) |
Nov 18, 2009 | 6.351 | 6.416 | 6.310 | 6.341 | 1,389,215 | +0.00(+0.05%) |
Nov 17, 2009 | 6.317 | 6.371 | 6.272 | 6.337 | 819,038 | -0.05(-0.80%) |
Nov 16, 2009 | 6.378 | 6.573 | 6.371 | 6.388 | 1,581,725 | +0.05(+0.76%) |
Nov 13, 2009 | 6.344 | 6.351 | 6.269 | 6.341 | 2,818,585 | +0.04(+0.71%) |
Nov 12, 2009 | 6.464 | 6.498 | 6.255 | 6.296 | 1,588,110 | -0.21(-3.21%) |
Nov 11, 2009 | 6.707 | 6.820 | 6.467 | 6.505 | 1,449,829 | -0.14(-2.06%) |
Nov 10, 2009 | 6.611 | 6.717 | 6.584 | 6.642 | 732,703 | +0.05(+0.73%) |
Nov 09, 2009 | 6.474 | 6.594 | 6.436 | 6.594 | 655,086 | +0.21(+3.27%) |
Nov 06, 2009 | 6.169 | 6.450 | 6.145 | 6.385 | 837,075 | +0.10(+1.58%) |
Nov 05, 2009 | 6.317 | 6.351 | 6.142 | 6.286 | 1,861,712 | +0.10(+1.55%) |
Nov 04, 2009 | 6.241 | 6.320 | 6.094 | 6.190 | 1,731,403 | +0.01(+0.17%) |
Nov 03, 2009 | 6.118 | 6.214 | 6.036 | 6.180 | 1,238,565 | +0.04(+0.73%) |
Nov 02, 2009 | 6.074 | 6.252 | 6.070 | 6.135 | 2,401,652 | +0.07(+1.07%) |
Oct 30, 2009 | 5.906 | 6.231 | 5.906 | 6.070 | 2,497,358 | +0.07(+1.20%) |
Oct 29, 2009 | 5.752 | 6.080 | 5.728 | 5.998 | 2,135,261 | +0.32(+5.61%) |
Oct 28, 2009 | 5.984 | 6.026 | 5.659 | 5.680 | 3,121,062 | -0.40(-6.64%) |
Oct 27, 2009 | 6.426 | 6.426 | 6.074 | 6.084 | 2,533,974 | -0.34(-5.23%) |
Oct 26, 2009 | 6.611 | 6.659 | 6.368 | 6.419 | 1,237,160 | -0.17(-2.60%) |
Oct 23, 2009 | 6.645 | 6.649 | 6.563 | 6.590 | 1,510,207 | -0.08(-1.18%) |
Oct 22, 2009 | 6.505 | 6.683 | 6.409 | 6.669 | 732,615 | +0.18(+2.74%) |
Oct 21, 2009 | 6.464 | 6.679 | 6.440 | 6.491 | 1,303,727 | -0.01(-0.11%) |
Oct 20, 2009 | 6.392 | 6.522 | 6.378 | 6.498 | 2,272,934 | -0.16(-2.47%) |
Oct 19, 2009 | 6.697 | 6.792 | 6.625 | 6.662 | 711,237 | -0.01(-0.15%) |
Oct 16, 2009 | 6.642 | 6.673 | 6.495 | 6.673 | 1,488,934 | -0.03(-0.46%) |
Oct 15, 2009 | 6.813 | 6.858 | 6.666 | 6.703 | 1,512,550 | -0.12(-1.76%) |
Oct 14, 2009 | 6.816 | 6.871 | 6.758 | 6.823 | 1,108,165 | +0.08(+1.22%) |
Oct 13, 2009 | 6.871 | 6.926 | 6.714 | 6.741 | 1,339,479 | -0.10(-1.40%) |
Oct 12, 2009 | 6.861 | 6.964 | 6.748 | 6.837 | 674,122 | -0.01(-0.20%) |
Oct 09, 2009 | 6.751 | 6.947 | 6.649 | 6.851 | 1,452,321 | +0.15(+2.30%) |
Oct 08, 2009 | 6.594 | 6.745 | 6.594 | 6.697 | 693,029 | +0.10(+1.56%) |
Oct 07, 2009 | 6.515 | 6.642 | 6.484 | 6.594 | 597,878 | +0.08(+1.16%) |
Oct 06, 2009 | 6.512 | 6.645 | 6.471 | 6.519 | 1,764,426 | +0.09(+1.33%) |
Oct 05, 2009 | 6.365 | 6.467 | 6.306 | 6.433 | 811,079 | +0.08(+1.29%) |
Oct 02, 2009 | 6.310 | 6.440 | 6.207 | 6.351 | 1,047,641 | -0.03(-0.48%) |
Oct 01, 2009 | 6.751 | 6.758 | 6.375 | 6.382 | 1,647,375 | -0.37(-5.48%) |
Sep 30, 2009 | 6.792 | 6.830 | 6.575 | 6.751 | 2,248,276 | +0.04(+0.56%) |
Sep 29, 2009 | 6.686 | 6.806 | 6.515 | 6.714 | 2,735,100 | +0.05(+0.82%) |
Sep 28, 2009 | 6.457 | 6.724 | 6.447 | 6.659 | 1,798,706 | +0.20(+3.13%) |
Sep 25, 2009 | 6.197 | 6.488 | 6.176 | 6.457 | 2,516,875 | +0.22(+3.57%) |
Sep 24, 2009 | 6.570 | 6.604 | 6.183 | 6.234 | 2,661,526 | -0.29(-4.41%) |
Sep 23, 2009 | 6.669 | 6.669 | 6.508 | 6.522 | 927,687 | -0.09(-1.30%) |
Sep 22, 2009 | 6.861 | 6.861 | 6.601 | 6.608 | 1,348,276 | -0.14(-2.03%) |
Sep 21, 2009 | 6.454 | 6.769 | 6.406 | 6.745 | 2,944,279 | +0.12(+1.76%) |
Sep 18, 2009 | 6.580 | 6.717 | 6.402 | 6.628 | 2,852,642 | +0.07(+0.99%) |
Sep 17, 2009 | 6.755 | 6.840 | 6.477 | 6.563 | 3,036,214 | -0.29(-4.29%) |
Sep 16, 2009 | 6.881 | 6.909 | 6.758 | 6.858 | 2,655,500 | -0.01(-0.10%) |
Sep 15, 2009 | 6.854 | 6.977 | 6.755 | 6.864 | 4,333,910 | -0.01(-0.15%) |
Sep 14, 2009 | 6.923 | 6.929 | 6.748 | 6.875 | 1,258,228 | -0.06(-0.89%) |
Sep 11, 2009 | 7.018 | 7.046 | 6.834 | 6.936 | 1,858,289 | -0.07(-1.03%) |
Sep 10, 2009 | 6.998 | 7.128 | 6.936 | 7.008 | 1,658,077 | -0.03(-0.49%) |
Sep 09, 2009 | 7.083 | 7.155 | 6.957 | 7.042 | 2,953,553 | -0.00(-0.05%) |
Sep 08, 2009 | 7.149 | 7.190 | 7.012 | 7.046 | 1,916,046 | +0.03(+0.39%) |
Sep 04, 2009 | 6.947 | 7.087 | 6.929 | 7.018 | 3,963,360 | +0.12(+1.74%) |
Sep 03, 2009 | 6.847 | 6.984 | 6.772 | 6.899 | 1,966,668 | +0.08(+1.10%) |
Sep 02, 2009 | 6.827 | 6.888 | 6.645 | 6.823 | 1,239,976 | +0.01(+0.10%) |