Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.960 | 5.990 | 5.600 | 5.950 | 153,855 | +0.01(+0.17%) |
Nov 27, 2009 | 6.200 | 6.470 | 5.940 | 5.940 | 78,394 | -0.44(-6.90%) |
Nov 25, 2009 | 6.480 | 6.520 | 6.330 | 6.380 | 289,202 | -0.04(-0.62%) |
Nov 24, 2009 | 6.770 | 6.790 | 6.300 | 6.420 | 202,389 | -0.35(-5.17%) |
Nov 23, 2009 | 6.540 | 6.860 | 6.540 | 6.770 | 569,251 | +0.35(+5.45%) |
Nov 20, 2009 | 6.410 | 6.640 | 6.280 | 6.420 | 58,314 | -0.04(-0.62%) |
Nov 19, 2009 | 6.430 | 6.460 | 6.180 | 6.460 | 111,870 | -0.01(-0.15%) |
Nov 18, 2009 | 6.710 | 6.710 | 6.330 | 6.470 | 48,288 | -0.23(-3.43%) |
Nov 17, 2009 | 6.340 | 6.910 | 6.340 | 6.700 | 271,554 | +0.34(+5.35%) |
Nov 16, 2009 | 6.330 | 6.480 | 6.078 | 6.360 | 137,107 | +0.11(+1.76%) |
Nov 13, 2009 | 6.400 | 6.450 | 6.230 | 6.250 | 65,260 | -0.15(-2.34%) |
Nov 12, 2009 | 6.600 | 6.640 | 6.400 | 6.400 | 78,141 | -0.29(-4.33%) |
Nov 11, 2009 | 6.400 | 6.750 | 6.370 | 6.690 | 191,073 | +0.38(+6.02%) |
Nov 10, 2009 | 6.720 | 6.720 | 6.280 | 6.310 | 89,732 | -0.43(-6.38%) |
Nov 09, 2009 | 6.770 | 6.880 | 6.600 | 6.740 | 204,706 | +0.06(+0.90%) |
Nov 06, 2009 | 6.720 | 6.750 | 6.500 | 6.680 | 71,110 | -0.15(-2.20%) |
Nov 05, 2009 | 6.680 | 6.840 | 6.500 | 6.830 | 217,989 | +0.23(+3.48%) |
Nov 04, 2009 | 6.940 | 6.940 | 6.540 | 6.600 | 319,152 | -0.32(-4.62%) |
Nov 03, 2009 | 7.040 | 7.150 | 6.870 | 6.920 | 111,893 | +0.06(+0.87%) |
Nov 02, 2009 | 7.010 | 7.080 | 6.700 | 6.860 | 60,370 | -0.18(-2.56%) |
Oct 30, 2009 | 7.170 | 7.220 | 6.900 | 7.040 | 113,359 | -0.22(-3.03%) |
Oct 29, 2009 | 6.950 | 7.430 | 6.880 | 7.260 | 123,532 | +0.39(+5.68%) |
Oct 28, 2009 | 7.260 | 7.500 | 6.820 | 6.870 | 146,631 | -0.43(-5.89%) |
Oct 27, 2009 | 7.580 | 7.890 | 7.250 | 7.300 | 164,421 | -0.23(-3.05%) |
Oct 26, 2009 | 7.370 | 7.800 | 7.340 | 7.530 | 185,115 | +0.16(+2.17%) |
Oct 23, 2009 | 7.470 | 7.830 | 7.345 | 7.370 | 139,425 | -0.40(-5.15%) |
Oct 22, 2009 | 7.590 | 7.830 | 7.370 | 7.770 | 79,650 | +0.20(+2.64%) |
Oct 21, 2009 | 7.400 | 7.870 | 7.400 | 7.570 | 142,037 | +0.17(+2.30%) |
Oct 20, 2009 | 7.330 | 7.600 | 7.300 | 7.400 | 79,637 | -0.15(-1.99%) |
Oct 19, 2009 | 7.450 | 7.590 | 7.290 | 7.550 | 70,276 | +0.11(+1.48%) |
Oct 16, 2009 | 7.140 | 7.500 | 7.130 | 7.440 | 85,336 | +0.26(+3.62%) |
Oct 15, 2009 | 7.400 | 7.400 | 6.970 | 7.180 | 130,379 | -0.29(-3.88%) |
Oct 14, 2009 | 7.460 | 7.730 | 7.390 | 7.470 | 89,467 | +0.08(+1.08%) |
Oct 13, 2009 | 7.520 | 7.520 | 7.263 | 7.390 | 71,086 | -0.12(-1.60%) |
Oct 12, 2009 | 7.430 | 7.590 | 7.357 | 7.510 | 53,416 | -0.06(-0.79%) |
Oct 09, 2009 | 7.470 | 7.620 | 7.440 | 7.570 | 95,369 | +0.12(+1.61%) |
Oct 08, 2009 | 7.690 | 7.740 | 7.450 | 7.450 | 168,050 | -0.24(-3.12%) |
Oct 07, 2009 | 7.560 | 7.820 | 7.350 | 7.690 | 221,557 | +0.04(+0.52%) |
Oct 06, 2009 | 7.570 | 7.820 | 7.450 | 7.650 | 300,743 | +0.16(+2.14%) |
Oct 05, 2009 | 7.125 | 7.680 | 7.100 | 7.490 | 311,724 | +0.38(+5.34%) |
Oct 02, 2009 | 7.210 | 7.270 | 7.000 | 7.110 | 123,724 | -0.20(-2.74%) |
Oct 01, 2009 | 7.140 | 7.370 | 6.920 | 7.310 | 296,991 | +0.22(+3.10%) |
Sep 30, 2009 | 7.330 | 7.350 | 7.040 | 7.090 | 205,889 | -0.21(-2.88%) |
Sep 29, 2009 | 7.200 | 7.440 | 7.200 | 7.300 | 100,215 | +0.07(+0.97%) |
Sep 28, 2009 | 7.110 | 7.460 | 7.000 | 7.230 | 108,556 | +0.14(+1.97%) |
Sep 25, 2009 | 7.350 | 7.375 | 6.680 | 7.090 | 253,696 | -0.31(-4.19%) |
Sep 24, 2009 | 7.170 | 7.500 | 7.120 | 7.400 | 290,680 | +0.29(+4.08%) |
Sep 23, 2009 | 7.000 | 7.930 | 6.780 | 7.110 | 738,112 | +0.42(+6.28%) |
Sep 22, 2009 | 6.380 | 6.720 | 6.330 | 6.690 | 230,993 | +0.35(+5.52%) |
Sep 21, 2009 | 6.250 | 6.390 | 6.200 | 6.340 | 649,436 | +0.04(+0.63%) |
Sep 18, 2009 | 6.080 | 6.300 | 6.000 | 6.300 | 334,357 | +0.25(+4.13%) |
Sep 17, 2009 | 6.010 | 6.080 | 5.900 | 6.050 | 57,111 | +0.03(+0.50%) |
Sep 16, 2009 | 5.700 | 6.050 | 5.630 | 6.020 | 128,027 | +0.33(+5.80%) |
Sep 15, 2009 | 5.450 | 5.710 | 5.250 | 5.690 | 273,249 | +0.21(+3.83%) |
Sep 14, 2009 | 5.240 | 5.480 | 5.234 | 5.480 | 57,981 | +0.22(+4.18%) |
Sep 11, 2009 | 5.380 | 5.420 | 5.200 | 5.260 | 136,408 | -0.14(-2.59%) |
Sep 10, 2009 | 5.490 | 5.530 | 5.300 | 5.400 | 67,466 | -0.08(-1.46%) |
Sep 09, 2009 | 5.180 | 5.540 | 5.180 | 5.480 | 85,109 | +0.30(+5.79%) |
Sep 08, 2009 | 5.800 | 5.800 | 5.150 | 5.180 | 111,348 | -0.57(-9.91%) |
Sep 04, 2009 | 5.660 | 5.760 | 5.450 | 5.750 | 76,103 | +0.09(+1.59%) |
Sep 03, 2009 | 5.800 | 5.910 | 5.620 | 5.660 | 36,758 | -0.15(-2.58%) |
Sep 02, 2009 | 5.630 | 5.910 | 5.500 | 5.810 | 79,002 | +0.18(+3.20%) |