Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.646 | 5.646 | 5.417 | 5.456 | 249,184 | -0.19(-3.38%) |
Nov 27, 2009 | 5.742 | 5.761 | 5.599 | 5.646 | 111,003 | -0.22(-3.74%) |
Nov 25, 2009 | 5.971 | 6.028 | 5.799 | 5.866 | 124,628 | -0.07(-1.13%) |
Nov 24, 2009 | 6.085 | 6.114 | 5.751 | 5.932 | 208,404 | -0.18(-2.96%) |
Nov 23, 2009 | 5.847 | 6.142 | 5.847 | 6.114 | 231,888 | +0.29(+4.91%) |
Nov 20, 2009 | 5.675 | 5.866 | 5.618 | 5.828 | 160,837 | +0.11(+2.00%) |
Nov 19, 2009 | 5.818 | 5.923 | 5.694 | 5.713 | 258,866 | -0.15(-2.60%) |
Nov 18, 2009 | 5.694 | 5.866 | 5.656 | 5.866 | 277,152 | +0.21(+3.71%) |
Nov 17, 2009 | 5.379 | 5.665 | 5.332 | 5.656 | 199,041 | +0.28(+5.14%) |
Nov 16, 2009 | 5.341 | 5.427 | 5.341 | 5.379 | 283,536 | +0.06(+1.08%) |
Nov 13, 2009 | 5.341 | 5.341 | 5.284 | 5.322 | 133,418 | +0.01(+0.18%) |
Nov 12, 2009 | 5.332 | 5.375 | 5.274 | 5.313 | 694,488 | -0.03(-0.54%) |
Nov 11, 2009 | 5.322 | 5.341 | 5.293 | 5.341 | 210,383 | +0.05(+0.90%) |
Nov 10, 2009 | 5.532 | 5.541 | 5.265 | 5.293 | 364,703 | -0.30(-5.29%) |
Nov 09, 2009 | 5.828 | 5.828 | 5.532 | 5.589 | 263,973 | -0.17(-2.98%) |
Nov 06, 2009 | 5.532 | 5.866 | 5.532 | 5.761 | 207,252 | +0.17(+3.07%) |
Nov 05, 2009 | 5.437 | 5.627 | 5.408 | 5.589 | 366,776 | +0.18(+3.35%) |
Nov 04, 2009 | 5.627 | 5.885 | 5.389 | 5.408 | 330,267 | -0.21(-3.74%) |
Nov 03, 2009 | 5.694 | 5.751 | 5.551 | 5.618 | 178,976 | -0.11(-2.00%) |
Nov 02, 2009 | 5.828 | 5.932 | 5.465 | 5.732 | 366,278 | +0.01(+0.17%) |
Oct 30, 2009 | 5.818 | 5.875 | 5.665 | 5.723 | 385,381 | -0.07(-1.15%) |
Oct 29, 2009 | 6.705 | 6.705 | 5.658 | 5.789 | 602,250 | -0.78(-11.90%) |
Oct 28, 2009 | 6.800 | 6.886 | 6.505 | 6.572 | 197,717 | -0.23(-3.37%) |
Oct 27, 2009 | 6.810 | 6.924 | 6.638 | 6.800 | 246,567 | +0.19(+2.89%) |
Oct 26, 2009 | 6.877 | 6.896 | 6.400 | 6.610 | 419,421 | -0.28(-4.02%) |
Oct 23, 2009 | 7.106 | 7.134 | 6.848 | 6.886 | 205,826 | -0.27(-3.73%) |
Oct 22, 2009 | 6.915 | 7.191 | 6.915 | 7.153 | 163,821 | +0.24(+3.45%) |
Oct 21, 2009 | 7.296 | 7.354 | 6.877 | 6.915 | 441,270 | -0.41(-5.60%) |
Oct 20, 2009 | 7.439 | 7.449 | 7.296 | 7.325 | 187,404 | -0.34(-4.48%) |
Oct 19, 2009 | 7.544 | 7.668 | 7.492 | 7.668 | 135,995 | +0.13(+1.77%) |
Oct 16, 2009 | 7.506 | 7.628 | 7.478 | 7.535 | 143,157 | -0.07(-0.88%) |
Oct 15, 2009 | 7.506 | 7.630 | 7.344 | 7.602 | 166,750 | +0.01(+0.13%) |
Oct 14, 2009 | 7.611 | 7.726 | 7.516 | 7.592 | 150,034 | +0.06(+0.76%) |
Oct 13, 2009 | 7.640 | 7.640 | 7.449 | 7.535 | 137,092 | -0.14(-1.86%) |
Oct 12, 2009 | 7.764 | 7.821 | 7.640 | 7.678 | 151,645 | -0.14(-1.83%) |
Oct 09, 2009 | 7.659 | 7.821 | 7.640 | 7.821 | 109,633 | +0.19(+2.50%) |
Oct 08, 2009 | 7.745 | 7.864 | 7.630 | 7.630 | 172,690 | -0.03(-0.37%) |
Oct 07, 2009 | 7.649 | 7.789 | 7.630 | 7.659 | 137,834 | -0.01(-0.12%) |
Oct 06, 2009 | 7.478 | 7.869 | 7.392 | 7.668 | 360,766 | +0.22(+2.94%) |
Oct 05, 2009 | 7.067 | 7.630 | 7.001 | 7.449 | 358,029 | +0.38(+5.40%) |
Oct 02, 2009 | 7.163 | 7.239 | 6.877 | 7.067 | 331,339 | -0.18(-2.50%) |
Oct 01, 2009 | 7.573 | 7.573 | 7.249 | 7.249 | 156,338 | -0.35(-4.64%) |
Sep 30, 2009 | 7.687 | 7.821 | 7.497 | 7.602 | 214,034 | -0.12(-1.60%) |
Sep 29, 2009 | 7.716 | 7.783 | 7.630 | 7.726 | 112,835 | +0.10(+1.25%) |
Sep 28, 2009 | 7.449 | 7.783 | 7.449 | 7.630 | 224,617 | +0.14(+1.91%) |
Sep 25, 2009 | 7.544 | 7.554 | 7.354 | 7.487 | 144,715 | -0.06(-0.76%) |
Sep 24, 2009 | 7.802 | 7.850 | 7.191 | 7.544 | 429,623 | -0.21(-2.71%) |
Sep 23, 2009 | 7.935 | 8.059 | 7.735 | 7.754 | 221,155 | -0.14(-1.81%) |
Sep 22, 2009 | 8.078 | 8.155 | 7.888 | 7.897 | 264,114 | -0.08(-0.96%) |
Sep 21, 2009 | 7.983 | 8.245 | 7.869 | 7.974 | 234,385 | +0.01(+0.12%) |
Sep 18, 2009 | 7.697 | 8.078 | 7.649 | 7.964 | 283,852 | +0.07(+0.85%) |
Sep 17, 2009 | 7.974 | 8.202 | 7.859 | 7.897 | 281,050 | -0.05(-0.66%) |
Sep 16, 2009 | 7.964 | 8.059 | 7.926 | 7.950 | 326,969 | +0.02(+0.30%) |
Sep 15, 2009 | 8.069 | 8.107 | 7.888 | 7.926 | 320,317 | -0.13(-1.66%) |
Sep 14, 2009 | 8.326 | 8.326 | 7.983 | 8.059 | 344,395 | -0.31(-3.76%) |
Sep 11, 2009 | 8.384 | 8.460 | 8.193 | 8.374 | 453,626 | +0.03(+0.34%) |
Sep 10, 2009 | 8.231 | 8.374 | 7.869 | 8.346 | 545,232 | +0.50(+6.32%) |
Sep 09, 2009 | 7.621 | 7.983 | 7.468 | 7.850 | 417,916 | +0.28(+3.65%) |
Sep 08, 2009 | 8.040 | 8.050 | 7.535 | 7.573 | 567,304 | -0.35(-4.45%) |
Sep 04, 2009 | 7.954 | 7.983 | 7.687 | 7.926 | 428,906 | +0.02(+0.24%) |
Sep 03, 2009 | 7.382 | 8.107 | 7.220 | 7.907 | 1,219,144 | +0.83(+11.73%) |
Sep 02, 2009 | 7.058 | 7.191 | 7.058 | 7.077 | 345,278 | -0.02(-0.27%) |