Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.174 | 5.382 | 5.111 | 5.370 | 954,719 | +0.16(+3.15%) |
Nov 27, 2009 | 5.130 | 5.306 | 5.123 | 5.205 | 260,767 | -0.15(-2.83%) |
Nov 25, 2009 | 5.351 | 5.414 | 5.269 | 5.357 | 277,722 | +0.06(+1.19%) |
Nov 24, 2009 | 5.338 | 5.388 | 5.193 | 5.294 | 360,282 | -0.04(-0.83%) |
Nov 23, 2009 | 5.363 | 5.546 | 5.313 | 5.338 | 1,122,233 | +0.21(+4.06%) |
Nov 20, 2009 | 5.098 | 5.161 | 5.079 | 5.130 | 421,975 | -0.02(-0.37%) |
Nov 19, 2009 | 5.275 | 5.354 | 5.092 | 5.149 | 779,815 | -0.16(-3.09%) |
Nov 18, 2009 | 5.370 | 5.433 | 5.174 | 5.313 | 491,268 | -0.04(-0.71%) |
Nov 17, 2009 | 5.351 | 5.445 | 5.306 | 5.351 | 1,151,821 | +0.00(+0.00%) |
Nov 16, 2009 | 5.117 | 5.433 | 5.117 | 5.351 | 1,110,634 | +0.24(+4.69%) |
Nov 13, 2009 | 5.142 | 5.256 | 5.010 | 5.111 | 1,147,426 | -0.04(-0.74%) |
Nov 12, 2009 | 5.250 | 5.439 | 5.142 | 5.149 | 1,303,604 | -0.21(-4.00%) |
Nov 11, 2009 | 5.205 | 5.414 | 5.142 | 5.363 | 842,035 | +0.16(+3.03%) |
Nov 10, 2009 | 5.370 | 5.568 | 4.947 | 5.205 | 3,296,196 | -0.25(-4.51%) |
Nov 09, 2009 | 6.373 | 6.650 | 5.376 | 5.452 | 3,625,709 | -1.09(-16.68%) |
Nov 06, 2009 | 6.430 | 6.581 | 6.360 | 6.543 | 248,595 | +0.01(+0.19%) |
Nov 05, 2009 | 6.158 | 6.543 | 6.127 | 6.531 | 274,313 | +0.45(+7.37%) |
Nov 04, 2009 | 6.322 | 6.461 | 6.076 | 6.083 | 342,560 | -0.18(-2.92%) |
Nov 03, 2009 | 6.228 | 6.266 | 6.127 | 6.266 | 300,615 | -0.01(-0.20%) |
Nov 02, 2009 | 6.411 | 6.411 | 6.171 | 6.278 | 517,411 | -0.11(-1.78%) |
Oct 30, 2009 | 6.758 | 6.758 | 6.360 | 6.392 | 445,139 | -0.45(-6.55%) |
Oct 29, 2009 | 6.606 | 6.884 | 6.606 | 6.840 | 351,459 | +0.31(+4.73%) |
Oct 28, 2009 | 7.180 | 7.187 | 6.499 | 6.531 | 1,074,572 | -0.70(-9.69%) |
Oct 27, 2009 | 7.256 | 7.389 | 7.136 | 7.231 | 450,987 | +0.03(+0.35%) |
Oct 26, 2009 | 7.054 | 7.382 | 7.016 | 7.206 | 607,665 | +0.18(+2.61%) |
Oct 23, 2009 | 7.168 | 7.420 | 6.997 | 7.023 | 218,312 | -0.13(-1.77%) |
Oct 22, 2009 | 7.212 | 7.212 | 7.023 | 7.149 | 746,760 | -0.10(-1.39%) |
Oct 21, 2009 | 7.540 | 7.622 | 7.206 | 7.250 | 801,960 | -0.33(-4.41%) |
Oct 20, 2009 | 7.496 | 7.673 | 7.496 | 7.584 | 292,057 | -0.05(-0.66%) |
Oct 19, 2009 | 7.603 | 7.710 | 7.426 | 7.635 | 298,000 | +0.09(+1.17%) |
Oct 16, 2009 | 7.660 | 7.710 | 7.439 | 7.546 | 331,041 | -0.16(-2.13%) |
Oct 15, 2009 | 7.729 | 7.799 | 7.641 | 7.710 | 1,271,737 | -0.10(-1.29%) |
Oct 14, 2009 | 7.849 | 7.874 | 7.685 | 7.811 | 647,301 | +0.08(+1.06%) |
Oct 13, 2009 | 7.862 | 7.862 | 7.546 | 7.729 | 312,819 | -0.12(-1.53%) |
Oct 12, 2009 | 7.963 | 8.064 | 7.849 | 7.849 | 256,470 | -0.07(-0.88%) |
Oct 09, 2009 | 7.767 | 7.919 | 7.717 | 7.919 | 927,372 | +0.09(+1.13%) |
Oct 08, 2009 | 7.767 | 7.906 | 7.546 | 7.830 | 953,670 | +0.12(+1.55%) |
Oct 07, 2009 | 7.477 | 7.717 | 7.338 | 7.710 | 321,049 | +0.21(+2.78%) |
Oct 06, 2009 | 7.143 | 7.502 | 7.130 | 7.502 | 486,815 | +0.44(+6.16%) |
Oct 05, 2009 | 6.884 | 7.124 | 6.846 | 7.067 | 276,538 | +0.25(+3.61%) |
Oct 02, 2009 | 6.953 | 7.097 | 6.789 | 6.821 | 641,179 | -0.18(-2.61%) |
Oct 01, 2009 | 7.048 | 7.073 | 6.871 | 7.004 | 779,693 | -0.13(-1.77%) |
Sep 30, 2009 | 7.294 | 7.376 | 6.960 | 7.130 | 302,165 | -0.14(-1.91%) |
Sep 29, 2009 | 7.445 | 7.480 | 7.262 | 7.269 | 276,299 | -0.15(-1.96%) |
Sep 28, 2009 | 7.477 | 7.622 | 7.395 | 7.414 | 493,181 | +0.01(+0.09%) |
Sep 25, 2009 | 7.496 | 7.628 | 7.376 | 7.408 | 186,603 | -0.14(-1.84%) |
Sep 24, 2009 | 7.818 | 7.887 | 7.401 | 7.546 | 218,766 | -0.21(-2.69%) |
Sep 23, 2009 | 7.849 | 7.994 | 7.698 | 7.755 | 466,040 | -0.09(-1.21%) |
Sep 22, 2009 | 7.717 | 7.906 | 7.704 | 7.849 | 333,355 | +0.22(+2.89%) |
Sep 21, 2009 | 7.572 | 7.761 | 7.445 | 7.628 | 292,526 | +0.01(+0.08%) |
Sep 18, 2009 | 7.704 | 7.843 | 7.534 | 7.622 | 1,096,864 | -0.05(-0.66%) |
Sep 17, 2009 | 7.774 | 7.849 | 7.572 | 7.673 | 457,976 | -0.10(-1.30%) |
Sep 16, 2009 | 7.502 | 7.792 | 7.502 | 7.774 | 839,154 | +0.28(+3.70%) |
Sep 15, 2009 | 7.092 | 7.609 | 7.010 | 7.496 | 505,261 | +0.37(+5.13%) |
Sep 14, 2009 | 7.054 | 7.155 | 6.934 | 7.130 | 340,335 | +0.07(+0.98%) |
Sep 11, 2009 | 7.130 | 7.149 | 6.726 | 7.061 | 505,513 | -0.07(-0.97%) |
Sep 10, 2009 | 6.619 | 7.155 | 6.518 | 7.130 | 510,694 | +0.49(+7.31%) |
Sep 09, 2009 | 6.366 | 6.713 | 6.177 | 6.644 | 792,692 | +0.28(+4.46%) |
Sep 08, 2009 | 6.291 | 6.385 | 6.127 | 6.360 | 355,322 | +0.15(+2.33%) |
Sep 04, 2009 | 6.095 | 6.442 | 6.032 | 6.215 | 211,487 | +0.13(+2.18%) |
Sep 03, 2009 | 5.982 | 6.152 | 5.868 | 6.083 | 373,736 | +0.16(+2.77%) |
Sep 02, 2009 | 5.906 | 6.095 | 5.874 | 5.918 | 449,003 | +0.01(+0.21%) |