Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.467 | 6.467 | 6.287 | 6.426 | 479,453 | -0.07(-1.01%) |
Nov 27, 2009 | 6.401 | 6.613 | 6.401 | 6.491 | 188,046 | -0.11(-1.61%) |
Nov 25, 2009 | 6.524 | 6.613 | 6.426 | 6.597 | 465,851 | +0.07(+1.13%) |
Nov 24, 2009 | 6.385 | 6.589 | 6.344 | 6.524 | 466,602 | +0.12(+1.91%) |
Nov 23, 2009 | 6.262 | 6.418 | 6.177 | 6.401 | 796,540 | +0.18(+2.89%) |
Nov 20, 2009 | 6.091 | 6.238 | 6.083 | 6.222 | 300,489 | +0.11(+1.74%) |
Nov 19, 2009 | 6.254 | 6.254 | 6.099 | 6.115 | 381,147 | -0.19(-2.98%) |
Nov 18, 2009 | 6.393 | 6.418 | 6.253 | 6.303 | 250,421 | -0.11(-1.66%) |
Nov 17, 2009 | 6.548 | 6.548 | 6.369 | 6.409 | 348,950 | -0.14(-2.12%) |
Nov 16, 2009 | 6.426 | 6.642 | 6.385 | 6.548 | 484,305 | +0.19(+2.95%) |
Nov 13, 2009 | 6.344 | 6.467 | 6.222 | 6.360 | 277,157 | +0.00(+0.00%) |
Nov 12, 2009 | 6.491 | 6.499 | 6.320 | 6.360 | 550,001 | -0.14(-2.14%) |
Nov 11, 2009 | 6.181 | 6.524 | 6.181 | 6.499 | 1,102,698 | +0.38(+6.27%) |
Nov 10, 2009 | 6.026 | 6.148 | 6.017 | 6.115 | 227,083 | +0.04(+0.67%) |
Nov 09, 2009 | 6.115 | 6.181 | 6.017 | 6.075 | 391,761 | -0.02(-0.27%) |
Nov 06, 2009 | 6.213 | 6.213 | 6.026 | 6.091 | 232,067 | -0.07(-1.19%) |
Nov 05, 2009 | 6.099 | 6.230 | 6.083 | 6.164 | 243,959 | +0.11(+1.89%) |
Nov 04, 2009 | 6.164 | 6.230 | 6.050 | 6.050 | 293,019 | -0.09(-1.46%) |
Nov 03, 2009 | 5.911 | 6.197 | 5.879 | 6.140 | 529,856 | +0.18(+3.01%) |
Nov 02, 2009 | 6.050 | 6.148 | 5.789 | 5.960 | 504,824 | -0.03(-0.54%) |
Oct 30, 2009 | 6.107 | 6.173 | 5.985 | 5.993 | 593,693 | -0.14(-2.26%) |
Oct 29, 2009 | 6.115 | 6.234 | 6.050 | 6.132 | 506,195 | +0.09(+1.49%) |
Oct 28, 2009 | 6.311 | 6.377 | 6.042 | 6.042 | 500,538 | -0.31(-4.88%) |
Oct 27, 2009 | 6.442 | 6.524 | 6.279 | 6.352 | 688,598 | -0.10(-1.52%) |
Oct 26, 2009 | 6.491 | 6.540 | 6.377 | 6.450 | 712,663 | +0.00(+0.00%) |
Oct 23, 2009 | 6.507 | 6.516 | 6.442 | 6.450 | 763,312 | -0.16(-2.47%) |
Oct 22, 2009 | 6.573 | 6.662 | 6.491 | 6.613 | 624,271 | +0.05(+0.75%) |
Oct 21, 2009 | 6.818 | 6.932 | 6.507 | 6.564 | 1,194,647 | -0.27(-3.94%) |
Oct 20, 2009 | 6.846 | 6.875 | 6.818 | 6.834 | 631,472 | -0.12(-1.76%) |
Oct 19, 2009 | 7.014 | 7.030 | 6.932 | 6.956 | 516,653 | -0.02(-0.23%) |
Oct 16, 2009 | 6.858 | 6.981 | 6.850 | 6.973 | 521,294 | +0.08(+1.18%) |
Oct 15, 2009 | 6.826 | 6.981 | 6.818 | 6.891 | 600,493 | +0.02(+0.24%) |
Oct 14, 2009 | 7.112 | 7.120 | 6.777 | 6.875 | 1,645,313 | -0.01(-0.12%) |
Oct 13, 2009 | 7.242 | 7.446 | 6.842 | 6.883 | 4,394,103 | -0.77(-10.03%) |
Oct 12, 2009 | 7.438 | 7.659 | 7.324 | 7.650 | 1,370,760 | +0.38(+5.28%) |
Oct 09, 2009 | 7.038 | 7.299 | 6.899 | 7.267 | 942,952 | +0.24(+3.49%) |
Oct 08, 2009 | 6.801 | 7.063 | 6.801 | 7.022 | 743,676 | +0.31(+4.62%) |
Oct 07, 2009 | 6.785 | 6.858 | 6.671 | 6.711 | 340,425 | -0.10(-1.44%) |
Oct 06, 2009 | 6.924 | 6.981 | 6.671 | 6.809 | 625,666 | -0.11(-1.53%) |
Oct 05, 2009 | 6.875 | 7.045 | 6.818 | 6.916 | 290,538 | +0.05(+0.71%) |
Oct 02, 2009 | 7.014 | 7.095 | 6.858 | 6.867 | 336,456 | -0.23(-3.22%) |
Oct 01, 2009 | 7.201 | 7.242 | 6.997 | 7.095 | 244,248 | -0.12(-1.70%) |
Sep 30, 2009 | 7.185 | 7.348 | 6.940 | 7.218 | 478,879 | +0.05(+0.68%) |
Sep 29, 2009 | 7.161 | 7.348 | 7.161 | 7.169 | 234,652 | +0.01(+0.11%) |
Sep 28, 2009 | 7.193 | 7.373 | 7.079 | 7.161 | 602,652 | +0.03(+0.46%) |
Sep 25, 2009 | 7.103 | 7.169 | 7.022 | 7.128 | 134,204 | +0.00(+0.00%) |
Sep 24, 2009 | 7.128 | 7.267 | 7.038 | 7.128 | 249,501 | -0.06(-0.80%) |
Sep 23, 2009 | 7.340 | 7.356 | 7.095 | 7.185 | 322,549 | -0.16(-2.11%) |
Sep 22, 2009 | 7.471 | 7.471 | 7.267 | 7.340 | 313,320 | -0.10(-1.32%) |
Sep 21, 2009 | 7.267 | 7.552 | 7.063 | 7.438 | 408,428 | +0.16(+2.24%) |
Sep 18, 2009 | 7.348 | 7.389 | 7.267 | 7.275 | 403,982 | -0.07(-1.00%) |
Sep 17, 2009 | 7.495 | 7.503 | 7.234 | 7.348 | 324,754 | -0.13(-1.75%) |
Sep 16, 2009 | 7.552 | 7.675 | 7.373 | 7.479 | 558,412 | +0.19(+2.57%) |
Sep 15, 2009 | 6.916 | 7.291 | 6.842 | 7.291 | 740,990 | +0.64(+9.57%) |
Sep 14, 2009 | 6.516 | 6.679 | 6.450 | 6.654 | 194,884 | +0.12(+1.87%) |
Sep 11, 2009 | 6.622 | 6.671 | 6.450 | 6.532 | 312,735 | -0.12(-1.84%) |
Sep 10, 2009 | 6.622 | 6.695 | 6.532 | 6.654 | 214,859 | +0.04(+0.62%) |
Sep 09, 2009 | 6.605 | 6.703 | 6.548 | 6.613 | 234,116 | +0.02(+0.37%) |
Sep 08, 2009 | 6.662 | 6.736 | 6.532 | 6.589 | 218,491 | +0.00(+0.00%) |
Sep 04, 2009 | 6.548 | 6.638 | 6.409 | 6.589 | 305,159 | +0.05(+0.75%) |
Sep 03, 2009 | 6.352 | 6.556 | 6.205 | 6.540 | 308,430 | +0.20(+3.22%) |
Sep 02, 2009 | 6.360 | 6.532 | 6.279 | 6.336 | 232,541 | -0.07(-1.02%) |