Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.870 | 8.360 | 7.430 | 8.250 | 198,416 | +0.38(+4.83%) |
Nov 27, 2009 | 7.970 | 8.243 | 7.870 | 7.870 | 39,980 | -0.51(-6.09%) |
Nov 25, 2009 | 8.710 | 8.710 | 8.350 | 8.380 | 48,715 | -0.25(-2.90%) |
Nov 24, 2009 | 8.910 | 8.910 | 8.300 | 8.630 | 110,155 | -0.13(-1.48%) |
Nov 23, 2009 | 8.650 | 8.920 | 8.300 | 8.760 | 170,633 | +0.31(+3.67%) |
Nov 20, 2009 | 8.080 | 8.870 | 7.950 | 8.450 | 170,497 | +0.32(+3.94%) |
Nov 19, 2009 | 8.260 | 8.360 | 7.860 | 8.130 | 115,065 | -0.21(-2.52%) |
Nov 18, 2009 | 8.610 | 8.830 | 8.259 | 8.340 | 197,632 | -0.30(-3.47%) |
Nov 17, 2009 | 8.060 | 8.710 | 8.020 | 8.640 | 198,930 | +0.58(+7.20%) |
Nov 16, 2009 | 8.050 | 8.240 | 7.950 | 8.060 | 163,041 | +0.08(+1.00%) |
Nov 13, 2009 | 7.520 | 8.160 | 7.430 | 7.980 | 164,101 | +0.59(+7.98%) |
Nov 12, 2009 | 7.440 | 8.180 | 7.350 | 7.390 | 268,559 | -0.04(-0.54%) |
Nov 11, 2009 | 7.290 | 7.450 | 7.090 | 7.430 | 102,394 | +0.27(+3.77%) |
Nov 10, 2009 | 7.490 | 7.490 | 6.950 | 7.160 | 117,928 | -0.22(-2.98%) |
Nov 09, 2009 | 7.160 | 7.410 | 7.110 | 7.380 | 144,181 | +0.38(+5.43%) |
Nov 06, 2009 | 7.050 | 7.130 | 6.850 | 7.000 | 107,054 | -0.21(-2.91%) |
Nov 05, 2009 | 6.280 | 7.210 | 6.280 | 7.210 | 194,297 | +0.86(+13.54%) |
Nov 04, 2009 | 5.200 | 6.630 | 5.200 | 6.350 | 287,063 | +1.59(+33.40%) |
Nov 03, 2009 | 4.680 | 4.850 | 4.500 | 4.760 | 107,003 | +0.03(+0.63%) |
Nov 02, 2009 | 4.770 | 4.950 | 4.540 | 4.730 | 85,190 | +0.02(+0.42%) |
Oct 30, 2009 | 4.930 | 5.050 | 4.600 | 4.710 | 147,189 | -0.30(-5.99%) |
Oct 29, 2009 | 4.900 | 5.110 | 4.820 | 5.010 | 115,462 | +0.21(+4.37%) |
Oct 28, 2009 | 5.050 | 5.140 | 4.700 | 4.800 | 147,754 | -0.25(-4.95%) |
Oct 27, 2009 | 5.460 | 5.670 | 5.000 | 5.050 | 232,158 | -0.35(-6.48%) |
Oct 26, 2009 | 5.810 | 5.970 | 5.360 | 5.400 | 162,605 | -0.30(-5.26%) |
Oct 23, 2009 | 6.140 | 6.540 | 5.640 | 5.700 | 249,382 | -0.77(-11.90%) |
Oct 22, 2009 | 6.270 | 6.590 | 6.200 | 6.470 | 112,979 | +0.24(+3.85%) |
Oct 21, 2009 | 6.410 | 6.580 | 6.180 | 6.230 | 85,977 | -0.18(-2.81%) |
Oct 20, 2009 | 6.410 | 6.670 | 6.380 | 6.410 | 55,716 | -0.24(-3.61%) |
Oct 19, 2009 | 6.800 | 6.920 | 6.620 | 6.650 | 36,114 | -0.10(-1.48%) |
Oct 16, 2009 | 7.270 | 7.290 | 6.750 | 6.750 | 82,147 | -0.59(-8.04%) |
Oct 15, 2009 | 7.580 | 7.580 | 7.290 | 7.340 | 67,955 | -0.24(-3.17%) |
Oct 14, 2009 | 7.290 | 7.680 | 7.080 | 7.580 | 159,642 | +0.56(+7.98%) |
Oct 13, 2009 | 7.010 | 7.120 | 6.900 | 7.020 | 48,344 | -0.16(-2.23%) |
Oct 12, 2009 | 7.250 | 7.330 | 7.116 | 7.180 | 34,440 | -0.15(-2.05%) |
Oct 09, 2009 | 7.100 | 7.370 | 7.070 | 7.330 | 102,202 | +0.25(+3.53%) |
Oct 08, 2009 | 7.280 | 7.370 | 7.080 | 7.080 | 91,173 | -0.11(-1.53%) |
Oct 07, 2009 | 6.860 | 7.250 | 6.790 | 7.190 | 95,109 | +0.31(+4.51%) |
Oct 06, 2009 | 6.560 | 6.970 | 6.560 | 6.880 | 74,556 | +0.39(+6.01%) |
Oct 05, 2009 | 6.350 | 6.540 | 6.180 | 6.490 | 48,458 | +0.20(+3.18%) |
Oct 02, 2009 | 6.240 | 6.490 | 6.090 | 6.290 | 88,490 | -0.03(-0.47%) |
Oct 01, 2009 | 6.560 | 6.740 | 6.320 | 6.320 | 97,829 | -0.27(-4.10%) |
Sep 30, 2009 | 7.340 | 7.340 | 6.430 | 6.590 | 168,811 | -0.77(-10.46%) |
Sep 29, 2009 | 7.240 | 7.480 | 7.070 | 7.360 | 76,345 | +0.09(+1.24%) |
Sep 28, 2009 | 7.180 | 7.400 | 7.020 | 7.270 | 90,687 | +0.14(+1.96%) |
Sep 25, 2009 | 7.070 | 7.190 | 6.970 | 7.130 | 43,044 | -0.01(-0.14%) |
Sep 24, 2009 | 7.320 | 7.320 | 6.920 | 7.140 | 70,472 | -0.09(-1.24%) |
Sep 23, 2009 | 7.250 | 7.420 | 7.120 | 7.230 | 80,676 | +0.02(+0.28%) |
Sep 22, 2009 | 7.260 | 7.320 | 7.121 | 7.210 | 141,234 | -0.05(-0.69%) |
Sep 21, 2009 | 6.830 | 7.450 | 6.720 | 7.260 | 195,194 | +0.32(+4.61%) |
Sep 18, 2009 | 6.920 | 7.160 | 6.000 | 6.940 | 783,757 | -0.11(-1.56%) |
Sep 17, 2009 | 6.810 | 7.050 | 6.790 | 7.050 | 92,546 | +0.24(+3.52%) |
Sep 16, 2009 | 6.860 | 6.960 | 6.570 | 6.810 | 97,841 | -0.03(-0.44%) |
Sep 15, 2009 | 6.880 | 7.070 | 6.820 | 6.840 | 203,845 | -0.09(-1.30%) |
Sep 14, 2009 | 6.880 | 7.050 | 6.560 | 6.930 | 45,905 | -0.02(-0.29%) |
Sep 11, 2009 | 7.140 | 7.200 | 6.890 | 6.950 | 44,884 | -0.16(-2.25%) |
Sep 10, 2009 | 6.970 | 7.260 | 6.900 | 7.110 | 134,205 | +0.11(+1.57%) |
Sep 09, 2009 | 6.750 | 7.000 | 6.750 | 7.000 | 102,867 | +0.22(+3.24%) |
Sep 08, 2009 | 6.950 | 6.950 | 6.700 | 6.780 | 130,734 | -0.11(-1.60%) |
Sep 04, 2009 | 6.900 | 7.005 | 6.720 | 6.890 | 59,421 | -0.01(-0.14%) |
Sep 03, 2009 | 6.330 | 6.950 | 6.330 | 6.900 | 54,902 | +0.54(+8.49%) |
Sep 02, 2009 | 6.540 | 6.600 | 6.230 | 6.360 | 131,359 | -0.22(-3.34%) |