Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.259 | 7.372 | 7.075 | 7.351 | 469,477 | +0.06(+0.78%) |
Nov 27, 2009 | 7.195 | 7.548 | 7.195 | 7.294 | 222,420 | -0.18(-2.37%) |
Nov 25, 2009 | 7.478 | 7.633 | 7.315 | 7.471 | 277,679 | -0.01(-0.09%) |
Nov 24, 2009 | 7.718 | 7.718 | 7.209 | 7.478 | 514,761 | -0.24(-3.11%) |
Nov 23, 2009 | 7.351 | 7.718 | 7.322 | 7.718 | 655,103 | +0.51(+7.06%) |
Nov 20, 2009 | 6.538 | 7.280 | 6.425 | 7.209 | 928,526 | +0.81(+12.71%) |
Nov 19, 2009 | 6.623 | 6.637 | 6.354 | 6.396 | 156,340 | -0.30(-4.44%) |
Nov 18, 2009 | 6.573 | 6.707 | 6.538 | 6.693 | 211,549 | +0.12(+1.83%) |
Nov 17, 2009 | 6.601 | 6.616 | 6.446 | 6.573 | 125,484 | -0.08(-1.17%) |
Nov 16, 2009 | 6.354 | 6.651 | 6.333 | 6.651 | 270,415 | +0.37(+5.85%) |
Nov 13, 2009 | 6.234 | 6.283 | 6.093 | 6.283 | 312,678 | +0.06(+0.91%) |
Nov 12, 2009 | 6.502 | 6.601 | 6.191 | 6.227 | 225,321 | -0.31(-4.76%) |
Nov 11, 2009 | 6.552 | 6.623 | 6.495 | 6.538 | 143,561 | +0.06(+0.98%) |
Nov 10, 2009 | 6.396 | 6.517 | 6.361 | 6.474 | 240,855 | +0.06(+0.88%) |
Nov 09, 2009 | 6.290 | 6.439 | 6.290 | 6.418 | 267,012 | +0.18(+2.83%) |
Nov 06, 2009 | 6.326 | 6.428 | 6.177 | 6.241 | 229,952 | -0.13(-2.00%) |
Nov 05, 2009 | 6.184 | 6.368 | 6.142 | 6.368 | 341,903 | +0.25(+4.16%) |
Nov 04, 2009 | 6.389 | 6.517 | 6.085 | 6.114 | 266,728 | -0.23(-3.57%) |
Nov 03, 2009 | 6.184 | 6.347 | 6.078 | 6.340 | 188,440 | +0.09(+1.47%) |
Nov 02, 2009 | 6.220 | 6.340 | 6.064 | 6.248 | 150,049 | +0.05(+0.80%) |
Oct 30, 2009 | 6.396 | 6.403 | 6.135 | 6.199 | 384,590 | -0.25(-3.94%) |
Oct 29, 2009 | 6.453 | 6.517 | 6.375 | 6.453 | 318,012 | +0.09(+1.44%) |
Oct 28, 2009 | 6.644 | 6.693 | 6.361 | 6.361 | 267,351 | -0.33(-4.86%) |
Oct 27, 2009 | 6.891 | 6.926 | 6.669 | 6.686 | 304,856 | -0.20(-2.97%) |
Oct 26, 2009 | 6.934 | 7.096 | 6.778 | 6.891 | 332,754 | -0.06(-0.81%) |
Oct 23, 2009 | 6.983 | 7.025 | 6.941 | 6.948 | 454,718 | -0.13(-1.80%) |
Oct 22, 2009 | 6.870 | 7.096 | 6.750 | 7.075 | 340,947 | +0.21(+3.09%) |
Oct 21, 2009 | 6.856 | 7.061 | 6.849 | 6.863 | 418,989 | -0.01(-0.10%) |
Oct 20, 2009 | 6.849 | 6.898 | 6.820 | 6.870 | 324,569 | -0.14(-2.02%) |
Oct 19, 2009 | 6.764 | 7.033 | 6.764 | 7.011 | 327,621 | +0.20(+3.01%) |
Oct 16, 2009 | 6.926 | 6.934 | 6.608 | 6.806 | 429,077 | -0.16(-2.33%) |
Oct 15, 2009 | 6.863 | 7.266 | 6.750 | 6.969 | 279,919 | +0.09(+1.34%) |
Oct 14, 2009 | 6.828 | 6.898 | 6.722 | 6.877 | 244,232 | +0.16(+2.31%) |
Oct 13, 2009 | 6.672 | 6.722 | 6.552 | 6.722 | 398,109 | +0.06(+0.85%) |
Oct 12, 2009 | 6.736 | 6.813 | 6.651 | 6.665 | 540,667 | -0.08(-1.26%) |
Oct 09, 2009 | 6.665 | 6.750 | 6.616 | 6.750 | 222,238 | +0.07(+1.06%) |
Oct 08, 2009 | 6.919 | 6.919 | 6.679 | 6.679 | 572,423 | -0.10(-1.46%) |
Oct 07, 2009 | 6.792 | 6.870 | 6.720 | 6.778 | 395,882 | -0.02(-0.31%) |
Oct 06, 2009 | 6.771 | 6.905 | 6.679 | 6.799 | 515,711 | +0.08(+1.26%) |
Oct 05, 2009 | 6.714 | 6.792 | 6.651 | 6.714 | 351,534 | +0.01(+0.21%) |
Oct 02, 2009 | 6.686 | 6.891 | 6.651 | 6.700 | 436,945 | -0.04(-0.63%) |
Oct 01, 2009 | 7.103 | 7.103 | 6.630 | 6.743 | 1,002,032 | -0.37(-5.26%) |
Sep 30, 2009 | 7.450 | 7.450 | 7.040 | 7.117 | 385,699 | -0.34(-4.55%) |
Sep 29, 2009 | 7.478 | 7.541 | 7.428 | 7.457 | 231,502 | -0.03(-0.38%) |
Sep 28, 2009 | 7.464 | 7.584 | 7.421 | 7.485 | 420,002 | +0.04(+0.47%) |
Sep 25, 2009 | 7.676 | 7.739 | 7.421 | 7.450 | 250,235 | -0.27(-3.48%) |
Sep 24, 2009 | 7.704 | 7.796 | 7.563 | 7.718 | 265,944 | +0.02(+0.28%) |
Sep 23, 2009 | 7.704 | 7.838 | 7.577 | 7.697 | 283,368 | -0.01(-0.09%) |
Sep 22, 2009 | 7.965 | 7.973 | 7.676 | 7.704 | 281,742 | -0.23(-2.94%) |
Sep 21, 2009 | 7.930 | 8.121 | 7.831 | 7.937 | 194,836 | -0.11(-1.32%) |
Sep 18, 2009 | 8.284 | 8.347 | 7.647 | 8.043 | 1,244,154 | -0.09(-1.13%) |
Sep 17, 2009 | 8.333 | 8.361 | 8.100 | 8.135 | 225,983 | +0.04(+0.44%) |
Sep 16, 2009 | 8.022 | 8.432 | 8.008 | 8.100 | 270,118 | +0.10(+1.24%) |
Sep 15, 2009 | 8.029 | 8.029 | 7.824 | 8.001 | 213,783 | +0.05(+0.62%) |
Sep 14, 2009 | 7.810 | 8.008 | 7.718 | 7.951 | 233,787 | +0.06(+0.81%) |
Sep 11, 2009 | 7.937 | 8.029 | 7.789 | 7.888 | 319,005 | +0.06(+0.72%) |
Sep 10, 2009 | 7.803 | 7.831 | 7.619 | 7.831 | 328,585 | +0.11(+1.47%) |
Sep 09, 2009 | 7.640 | 7.753 | 7.527 | 7.718 | 296,620 | +0.18(+2.34%) |
Sep 08, 2009 | 7.768 | 7.782 | 7.485 | 7.541 | 446,501 | -0.08(-1.02%) |
Sep 04, 2009 | 7.393 | 7.633 | 7.351 | 7.619 | 236,863 | +0.14(+1.89%) |
Sep 03, 2009 | 7.315 | 7.478 | 7.160 | 7.478 | 272,208 | +0.20(+2.82%) |
Sep 02, 2009 | 7.230 | 7.690 | 7.216 | 7.273 | 246,801 | -0.05(-0.68%) |