Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.397 | 7.538 | 7.186 | 7.341 | 27,570 | +0.01(+0.19%) |
Nov 27, 2009 | 7.461 | 7.538 | 7.249 | 7.327 | 19,378 | -0.28(-3.70%) |
Nov 25, 2009 | 7.633 | 7.915 | 7.609 | 7.609 | 19,827 | -0.21(-2.66%) |
Nov 24, 2009 | 7.848 | 7.848 | 7.756 | 7.817 | 4,360 | -0.04(-0.49%) |
Nov 23, 2009 | 7.756 | 7.926 | 7.644 | 7.855 | 7,653 | +0.07(+0.90%) |
Nov 20, 2009 | 8.095 | 8.095 | 7.679 | 7.785 | 7,577 | -0.33(-4.04%) |
Nov 19, 2009 | 7.855 | 8.137 | 7.644 | 8.112 | 22,626 | +0.20(+2.54%) |
Nov 18, 2009 | 8.236 | 8.236 | 7.911 | 7.911 | 19,585 | -0.32(-3.94%) |
Nov 17, 2009 | 8.383 | 8.383 | 8.207 | 8.236 | 33,916 | -0.11(-1.35%) |
Nov 16, 2009 | 8.306 | 8.412 | 8.306 | 8.348 | 11,902 | +0.04(+0.51%) |
Nov 13, 2009 | 8.383 | 8.454 | 8.306 | 8.306 | 6,813 | -0.01(-0.08%) |
Nov 12, 2009 | 8.313 | 8.313 | 8.130 | 8.313 | 11,298 | -0.21(-2.51%) |
Nov 11, 2009 | 8.391 | 8.771 | 8.391 | 8.527 | 26,663 | +0.30(+3.62%) |
Nov 10, 2009 | 8.042 | 8.524 | 8.042 | 8.228 | 26,394 | +0.26(+3.27%) |
Nov 09, 2009 | 7.926 | 8.102 | 7.911 | 7.968 | 13,878 | +0.15(+1.89%) |
Nov 06, 2009 | 7.735 | 7.855 | 7.735 | 7.820 | 16,877 | +0.15(+1.99%) |
Nov 05, 2009 | 7.587 | 7.806 | 7.584 | 7.667 | 6,549 | +0.43(+5.87%) |
Nov 04, 2009 | 7.129 | 7.454 | 7.129 | 7.242 | 12,387 | +0.13(+1.78%) |
Nov 03, 2009 | 7.327 | 7.327 | 7.115 | 7.115 | 10,445 | -0.28(-3.81%) |
Nov 02, 2009 | 7.940 | 7.940 | 7.383 | 7.397 | 53,815 | +0.11(+1.55%) |
Oct 30, 2009 | 7.764 | 7.764 | 7.080 | 7.284 | 22,227 | -0.50(-6.43%) |
Oct 29, 2009 | 7.749 | 7.863 | 7.749 | 7.785 | 2,265 | +0.04(+0.45%) |
Oct 28, 2009 | 8.172 | 8.172 | 7.749 | 7.749 | 12,810 | -0.43(-5.25%) |
Oct 27, 2009 | 8.116 | 8.179 | 8.116 | 8.179 | 4,939 | +0.19(+2.38%) |
Oct 26, 2009 | 7.961 | 8.243 | 7.679 | 7.989 | 18,762 | +0.52(+6.98%) |
Oct 23, 2009 | 7.580 | 7.820 | 7.468 | 7.468 | 6,773 | -0.05(-0.66%) |
Oct 22, 2009 | 7.538 | 7.538 | 7.517 | 7.517 | 780 | +0.19(+2.60%) |
Oct 21, 2009 | 7.454 | 7.587 | 7.256 | 7.327 | 13,931 | -0.14(-1.89%) |
Oct 20, 2009 | 7.468 | 7.820 | 7.228 | 7.468 | 18,231 | +0.04(+0.47%) |
Oct 19, 2009 | 7.214 | 7.538 | 7.214 | 7.432 | 9,073 | +0.29(+4.08%) |
Oct 16, 2009 | 7.186 | 7.186 | 7.045 | 7.141 | 5,569 | +0.09(+1.26%) |
Oct 15, 2009 | 7.038 | 7.214 | 7.024 | 7.052 | 8,198 | +0.01(+0.20%) |
Oct 14, 2009 | 7.207 | 7.212 | 7.038 | 7.038 | 6,107 | -0.16(-2.21%) |
Oct 13, 2009 | 6.946 | 7.197 | 6.946 | 7.197 | 1,703 | +0.24(+3.39%) |
Oct 12, 2009 | 6.960 | 7.299 | 6.763 | 6.960 | 6,309 | +0.27(+4.11%) |
Oct 09, 2009 | 6.682 | 6.693 | 6.682 | 6.686 | 715 | +0.14(+2.15%) |
Oct 08, 2009 | 6.650 | 6.650 | 6.538 | 6.545 | 1,822 | +0.05(+0.74%) |
Oct 07, 2009 | 6.497 | 6.497 | 6.497 | 6.497 | 283 | +0.01(+0.22%) |
Oct 05, 2009 | 6.482 | 6.482 | 6.482 | 6.482 | 0 | -0.06(-0.95%) |
Oct 02, 2009 | 6.488 | 6.545 | 6.481 | 6.545 | 1,896 | -0.15(-2.21%) |
Oct 01, 2009 | 6.672 | 6.756 | 6.531 | 6.693 | 2,337 | +0.02(+0.32%) |
Sep 30, 2009 | 6.467 | 6.672 | 6.439 | 6.672 | 7,936 | +0.12(+1.83%) |
Sep 29, 2009 | 6.319 | 6.672 | 6.319 | 6.552 | 9,195 | +0.33(+5.28%) |
Sep 28, 2009 | 6.411 | 6.411 | 6.164 | 6.223 | 13,233 | -0.10(-1.63%) |
Sep 25, 2009 | 6.333 | 6.333 | 6.164 | 6.326 | 2,322 | +0.10(+1.58%) |
Sep 24, 2009 | 6.333 | 6.333 | 6.059 | 6.228 | 6,579 | +0.22(+3.59%) |
Sep 23, 2009 | 6.094 | 6.164 | 6.004 | 6.012 | 1,994 | -0.08(-1.34%) |
Sep 22, 2009 | 6.164 | 6.164 | 5.971 | 6.094 | 2,867 | -0.01(-0.12%) |
Sep 21, 2009 | 5.847 | 6.101 | 5.847 | 6.101 | 5,584 | +0.41(+7.18%) |
Sep 18, 2009 | 6.200 | 6.200 | 5.692 | 5.692 | 907 | -0.27(-4.55%) |
Sep 17, 2009 | 5.953 | 6.055 | 5.934 | 5.964 | 5,899 | +0.08(+1.38%) |
Sep 16, 2009 | 5.918 | 6.059 | 5.706 | 5.883 | 15,147 | -0.04(-0.59%) |
Sep 15, 2009 | 5.920 | 5.999 | 5.918 | 5.918 | 4,428 | -0.08(-1.41%) |
Sep 14, 2009 | 5.830 | 6.164 | 5.812 | 6.002 | 3,203 | +0.30(+5.19%) |
Sep 10, 2009 | 6.023 | 5.706 | 5.706 | 5.706 | 2,555 | -0.35(-5.73%) |
Sep 09, 2009 | 5.861 | 6.059 | 5.861 | 6.053 | 1,179 | -0.04(-0.66%) |
Sep 08, 2009 | 5.988 | 6.094 | 5.988 | 6.094 | 451 | +0.15(+2.61%) |
Sep 04, 2009 | 5.861 | 5.939 | 5.861 | 5.939 | 425 | -0.06(-0.94%) |
Sep 03, 2009 | 5.988 | 5.995 | 5.988 | 5.995 | 1,561 | +0.04(+0.60%) |
Sep 02, 2009 | 5.742 | 5.959 | 5.742 | 5.959 | 4,116 | +0.11(+1.92%) |