Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.171 | 5.379 | 5.108 | 5.367 | 955,201 | +0.16(+3.15%) |
Nov 27, 2009 | 5.127 | 5.304 | 5.121 | 5.203 | 260,898 | -0.15(-2.83%) |
Nov 25, 2009 | 5.348 | 5.411 | 5.266 | 5.354 | 277,862 | +0.06(+1.19%) |
Nov 24, 2009 | 5.335 | 5.386 | 5.190 | 5.291 | 360,464 | -0.04(-0.83%) |
Nov 23, 2009 | 5.361 | 5.543 | 5.310 | 5.335 | 1,122,799 | +0.21(+4.06%) |
Nov 20, 2009 | 5.096 | 5.159 | 5.077 | 5.127 | 422,188 | -0.02(-0.37%) |
Nov 19, 2009 | 5.272 | 5.351 | 5.089 | 5.146 | 780,209 | -0.16(-3.09%) |
Nov 18, 2009 | 5.367 | 5.430 | 5.171 | 5.310 | 491,516 | -0.04(-0.71%) |
Nov 17, 2009 | 5.348 | 5.443 | 5.304 | 5.348 | 1,152,402 | +0.00(+0.00%) |
Nov 16, 2009 | 5.115 | 5.430 | 5.115 | 5.348 | 1,111,194 | +0.24(+4.69%) |
Nov 13, 2009 | 5.140 | 5.253 | 5.007 | 5.108 | 1,148,005 | -0.04(-0.74%) |
Nov 12, 2009 | 5.247 | 5.436 | 5.140 | 5.146 | 1,304,261 | -0.21(-4.00%) |
Nov 11, 2009 | 5.203 | 5.411 | 5.140 | 5.361 | 842,460 | +0.16(+3.03%) |
Nov 10, 2009 | 5.367 | 5.565 | 4.944 | 5.203 | 3,297,859 | -0.25(-4.51%) |
Nov 09, 2009 | 6.370 | 6.647 | 5.373 | 5.449 | 3,627,538 | -1.09(-16.68%) |
Nov 06, 2009 | 6.426 | 6.578 | 6.357 | 6.540 | 248,721 | +0.01(+0.19%) |
Nov 05, 2009 | 6.155 | 6.540 | 6.124 | 6.527 | 274,451 | +0.45(+7.37%) |
Nov 04, 2009 | 6.319 | 6.458 | 6.073 | 6.079 | 342,733 | -0.18(-2.92%) |
Nov 03, 2009 | 6.225 | 6.262 | 6.124 | 6.262 | 300,767 | -0.01(-0.20%) |
Nov 02, 2009 | 6.407 | 6.407 | 6.168 | 6.275 | 517,672 | -0.11(-1.78%) |
Oct 30, 2009 | 6.754 | 6.754 | 6.357 | 6.388 | 445,364 | -0.45(-6.55%) |
Oct 29, 2009 | 6.603 | 6.880 | 6.603 | 6.836 | 351,637 | +0.31(+4.73%) |
Oct 28, 2009 | 7.177 | 7.183 | 6.496 | 6.527 | 1,075,114 | -0.70(-9.69%) |
Oct 27, 2009 | 7.252 | 7.385 | 7.133 | 7.227 | 451,215 | +0.03(+0.35%) |
Oct 26, 2009 | 7.051 | 7.379 | 7.013 | 7.202 | 607,972 | +0.18(+2.61%) |
Oct 23, 2009 | 7.164 | 7.416 | 6.994 | 7.019 | 218,422 | -0.13(-1.77%) |
Oct 22, 2009 | 7.208 | 7.208 | 7.019 | 7.145 | 747,136 | -0.10(-1.39%) |
Oct 21, 2009 | 7.536 | 7.618 | 7.202 | 7.246 | 802,365 | -0.33(-4.41%) |
Oct 20, 2009 | 7.492 | 7.669 | 7.492 | 7.580 | 292,204 | -0.05(-0.66%) |
Oct 19, 2009 | 7.599 | 7.707 | 7.423 | 7.631 | 298,151 | +0.09(+1.17%) |
Oct 16, 2009 | 7.656 | 7.707 | 7.435 | 7.543 | 331,208 | -0.16(-2.13%) |
Oct 15, 2009 | 7.725 | 7.795 | 7.637 | 7.707 | 1,272,378 | -0.10(-1.29%) |
Oct 14, 2009 | 7.845 | 7.871 | 7.681 | 7.807 | 647,628 | +0.08(+1.06%) |
Oct 13, 2009 | 7.858 | 7.858 | 7.543 | 7.725 | 312,976 | -0.12(-1.53%) |
Oct 12, 2009 | 7.959 | 8.060 | 7.845 | 7.845 | 256,600 | -0.07(-0.88%) |
Oct 09, 2009 | 7.763 | 7.915 | 7.713 | 7.915 | 927,840 | +0.09(+1.13%) |
Oct 08, 2009 | 7.763 | 7.902 | 7.543 | 7.826 | 954,151 | +0.12(+1.55%) |
Oct 07, 2009 | 7.473 | 7.713 | 7.334 | 7.707 | 321,211 | +0.21(+2.78%) |
Oct 06, 2009 | 7.139 | 7.498 | 7.126 | 7.498 | 487,060 | +0.44(+6.16%) |
Oct 05, 2009 | 6.880 | 7.120 | 6.843 | 7.063 | 276,677 | +0.25(+3.61%) |
Oct 02, 2009 | 6.950 | 7.094 | 6.786 | 6.817 | 641,503 | -0.18(-2.61%) |
Oct 01, 2009 | 7.044 | 7.070 | 6.868 | 7.000 | 780,086 | -0.13(-1.77%) |
Sep 30, 2009 | 7.290 | 7.372 | 6.956 | 7.126 | 302,318 | -0.14(-1.91%) |
Sep 29, 2009 | 7.442 | 7.476 | 7.259 | 7.265 | 276,438 | -0.15(-1.96%) |
Sep 28, 2009 | 7.473 | 7.618 | 7.391 | 7.410 | 493,430 | +0.01(+0.09%) |
Sep 25, 2009 | 7.492 | 7.625 | 7.372 | 7.404 | 186,697 | -0.14(-1.84%) |
Sep 24, 2009 | 7.814 | 7.883 | 7.398 | 7.543 | 218,877 | -0.21(-2.69%) |
Sep 23, 2009 | 7.845 | 7.990 | 7.694 | 7.751 | 466,275 | -0.09(-1.21%) |
Sep 22, 2009 | 7.713 | 7.902 | 7.700 | 7.845 | 333,524 | +0.22(+2.89%) |
Sep 21, 2009 | 7.568 | 7.757 | 7.442 | 7.625 | 292,674 | +0.01(+0.08%) |
Sep 18, 2009 | 7.700 | 7.839 | 7.530 | 7.618 | 1,097,418 | -0.05(-0.66%) |
Sep 17, 2009 | 7.770 | 7.845 | 7.568 | 7.669 | 458,208 | -0.10(-1.30%) |
Sep 16, 2009 | 7.498 | 7.789 | 7.498 | 7.770 | 839,577 | +0.28(+3.70%) |
Sep 15, 2009 | 7.089 | 7.606 | 7.007 | 7.492 | 505,516 | +0.37(+5.13%) |
Sep 14, 2009 | 7.051 | 7.152 | 6.931 | 7.126 | 340,507 | +0.07(+0.98%) |
Sep 11, 2009 | 7.126 | 7.145 | 6.723 | 7.057 | 505,768 | -0.07(-0.97%) |
Sep 10, 2009 | 6.616 | 7.152 | 6.515 | 7.126 | 510,952 | +0.49(+7.31%) |
Sep 09, 2009 | 6.363 | 6.710 | 6.174 | 6.641 | 793,092 | +0.28(+4.46%) |
Sep 08, 2009 | 6.288 | 6.382 | 6.124 | 6.357 | 355,501 | +0.15(+2.33%) |
Sep 04, 2009 | 6.092 | 6.439 | 6.029 | 6.212 | 211,594 | +0.13(+2.18%) |
Sep 03, 2009 | 5.979 | 6.149 | 5.865 | 6.079 | 373,925 | +0.16(+2.77%) |
Sep 02, 2009 | 5.903 | 6.092 | 5.871 | 5.915 | 449,230 | +0.01(+0.21%) |