Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.275 | 7.388 | 7.091 | 7.367 | 468,420 | +0.06(+0.78%) |
Nov 27, 2009 | 7.211 | 7.566 | 7.211 | 7.310 | 221,920 | -0.18(-2.37%) |
Nov 25, 2009 | 7.495 | 7.651 | 7.332 | 7.488 | 277,054 | -0.01(-0.09%) |
Nov 24, 2009 | 7.736 | 7.736 | 7.225 | 7.495 | 513,602 | -0.24(-3.11%) |
Nov 23, 2009 | 7.367 | 7.736 | 7.339 | 7.736 | 653,629 | +0.51(+7.06%) |
Nov 20, 2009 | 6.553 | 7.296 | 6.439 | 7.225 | 926,437 | +0.81(+12.71%) |
Nov 19, 2009 | 6.638 | 6.652 | 6.368 | 6.411 | 155,988 | -0.30(-4.44%) |
Nov 18, 2009 | 6.588 | 6.723 | 6.553 | 6.708 | 211,073 | +0.12(+1.83%) |
Nov 17, 2009 | 6.616 | 6.630 | 6.460 | 6.588 | 125,202 | -0.08(-1.17%) |
Nov 16, 2009 | 6.368 | 6.666 | 6.347 | 6.666 | 269,807 | +0.37(+5.85%) |
Nov 13, 2009 | 6.248 | 6.298 | 6.106 | 6.298 | 311,975 | +0.06(+0.91%) |
Nov 12, 2009 | 6.517 | 6.616 | 6.205 | 6.241 | 224,814 | -0.31(-4.76%) |
Nov 11, 2009 | 6.567 | 6.638 | 6.510 | 6.553 | 143,238 | +0.06(+0.98%) |
Nov 10, 2009 | 6.411 | 6.531 | 6.375 | 6.489 | 240,313 | +0.06(+0.88%) |
Nov 09, 2009 | 6.305 | 6.453 | 6.305 | 6.432 | 266,412 | +0.18(+2.83%) |
Nov 06, 2009 | 6.340 | 6.443 | 6.191 | 6.255 | 229,434 | -0.13(-2.00%) |
Nov 05, 2009 | 6.198 | 6.383 | 6.156 | 6.383 | 341,134 | +0.26(+4.16%) |
Nov 04, 2009 | 6.404 | 6.531 | 6.099 | 6.127 | 266,128 | -0.23(-3.57%) |
Nov 03, 2009 | 6.198 | 6.361 | 6.092 | 6.354 | 188,016 | +0.09(+1.47%) |
Nov 02, 2009 | 6.234 | 6.354 | 6.078 | 6.262 | 149,711 | +0.05(+0.80%) |
Oct 30, 2009 | 6.411 | 6.418 | 6.149 | 6.212 | 383,724 | -0.26(-3.94%) |
Oct 29, 2009 | 6.468 | 6.531 | 6.390 | 6.468 | 317,297 | +0.09(+1.44%) |
Oct 28, 2009 | 6.659 | 6.708 | 6.375 | 6.375 | 266,749 | -0.33(-4.86%) |
Oct 27, 2009 | 6.907 | 6.942 | 6.684 | 6.701 | 304,170 | -0.21(-2.97%) |
Oct 26, 2009 | 6.949 | 7.112 | 6.793 | 6.907 | 332,005 | -0.06(-0.81%) |
Oct 23, 2009 | 6.999 | 7.041 | 6.956 | 6.963 | 453,695 | -0.13(-1.80%) |
Oct 22, 2009 | 6.885 | 7.112 | 6.765 | 7.091 | 340,180 | +0.21(+3.09%) |
Oct 21, 2009 | 6.871 | 7.077 | 6.864 | 6.878 | 418,046 | -0.01(-0.10%) |
Oct 20, 2009 | 6.864 | 6.914 | 6.836 | 6.885 | 323,838 | -0.14(-2.02%) |
Oct 19, 2009 | 6.779 | 7.048 | 6.779 | 7.027 | 326,883 | +0.21(+3.01%) |
Oct 16, 2009 | 6.942 | 6.949 | 6.623 | 6.822 | 428,111 | -0.16(-2.33%) |
Oct 15, 2009 | 6.878 | 7.282 | 6.765 | 6.985 | 279,289 | +0.09(+1.34%) |
Oct 14, 2009 | 6.843 | 6.914 | 6.737 | 6.893 | 243,682 | +0.16(+2.31%) |
Oct 13, 2009 | 6.687 | 6.737 | 6.567 | 6.737 | 397,213 | +0.06(+0.85%) |
Oct 12, 2009 | 6.751 | 6.829 | 6.666 | 6.680 | 539,450 | -0.08(-1.26%) |
Oct 09, 2009 | 6.680 | 6.765 | 6.630 | 6.765 | 221,738 | +0.07(+1.06%) |
Oct 08, 2009 | 6.935 | 6.935 | 6.694 | 6.694 | 571,135 | -0.10(-1.46%) |
Oct 07, 2009 | 6.808 | 6.885 | 6.735 | 6.793 | 394,991 | -0.02(-0.31%) |
Oct 06, 2009 | 6.786 | 6.921 | 6.694 | 6.815 | 514,551 | +0.09(+1.26%) |
Oct 05, 2009 | 6.730 | 6.808 | 6.666 | 6.730 | 350,743 | +0.01(+0.21%) |
Oct 02, 2009 | 6.701 | 6.907 | 6.666 | 6.715 | 435,962 | -0.04(-0.63%) |
Oct 01, 2009 | 7.119 | 7.119 | 6.645 | 6.758 | 999,778 | -0.38(-5.26%) |
Sep 30, 2009 | 7.466 | 7.466 | 7.055 | 7.133 | 384,831 | -0.34(-4.55%) |
Sep 29, 2009 | 7.495 | 7.558 | 7.445 | 7.473 | 230,981 | -0.03(-0.38%) |
Sep 28, 2009 | 7.480 | 7.601 | 7.438 | 7.502 | 419,057 | +0.04(+0.47%) |
Sep 25, 2009 | 7.693 | 7.757 | 7.438 | 7.466 | 249,672 | -0.27(-3.48%) |
Sep 24, 2009 | 7.721 | 7.813 | 7.580 | 7.736 | 265,346 | +0.02(+0.28%) |
Sep 23, 2009 | 7.721 | 7.856 | 7.594 | 7.714 | 282,730 | -0.01(-0.09%) |
Sep 22, 2009 | 7.983 | 7.991 | 7.693 | 7.721 | 281,108 | -0.23(-2.94%) |
Sep 21, 2009 | 7.948 | 8.139 | 7.849 | 7.955 | 194,398 | -0.11(-1.32%) |
Sep 18, 2009 | 8.302 | 8.366 | 7.665 | 8.061 | 1,241,354 | -0.09(-1.13%) |
Sep 17, 2009 | 8.352 | 8.380 | 8.118 | 8.153 | 225,474 | +0.04(+0.44%) |
Sep 16, 2009 | 8.040 | 8.451 | 8.026 | 8.118 | 269,510 | +0.10(+1.24%) |
Sep 15, 2009 | 8.047 | 8.047 | 7.842 | 8.019 | 213,302 | +0.05(+0.62%) |
Sep 14, 2009 | 7.828 | 8.026 | 7.736 | 7.969 | 233,261 | +0.06(+0.81%) |
Sep 11, 2009 | 7.955 | 8.047 | 7.806 | 7.906 | 318,288 | +0.06(+0.72%) |
Sep 10, 2009 | 7.821 | 7.849 | 7.636 | 7.849 | 327,846 | +0.11(+1.47%) |
Sep 09, 2009 | 7.658 | 7.771 | 7.544 | 7.736 | 295,952 | +0.18(+2.34%) |
Sep 08, 2009 | 7.785 | 7.799 | 7.502 | 7.558 | 445,496 | -0.08(-1.02%) |
Sep 04, 2009 | 7.410 | 7.651 | 7.367 | 7.636 | 236,330 | +0.14(+1.89%) |
Sep 03, 2009 | 7.332 | 7.495 | 7.176 | 7.495 | 271,595 | +0.21(+2.82%) |
Sep 02, 2009 | 7.247 | 7.707 | 7.233 | 7.289 | 246,246 | -0.05(-0.68%) |