Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.998 | 7.145 | 6.694 | 6.878 | 53,865 | -0.11(-1.58%) |
Nov 27, 2009 | 7.053 | 7.172 | 6.970 | 6.988 | 23,486 | -0.30(-4.16%) |
Nov 25, 2009 | 7.365 | 7.457 | 7.264 | 7.292 | 25,983 | -0.02(-0.25%) |
Nov 24, 2009 | 7.319 | 7.356 | 6.823 | 7.310 | 70,115 | -0.05(-0.62%) |
Nov 23, 2009 | 7.393 | 7.494 | 7.292 | 7.356 | 159,895 | +0.03(+0.38%) |
Nov 20, 2009 | 6.832 | 7.595 | 6.832 | 7.329 | 278,729 | +0.42(+6.13%) |
Nov 19, 2009 | 6.363 | 7.062 | 6.354 | 6.906 | 188,855 | +0.51(+7.90%) |
Nov 18, 2009 | 6.143 | 6.529 | 6.143 | 6.400 | 116,513 | +0.28(+4.50%) |
Nov 17, 2009 | 6.106 | 6.437 | 6.051 | 6.124 | 131,011 | +0.01(+0.15%) |
Nov 16, 2009 | 6.060 | 6.143 | 5.995 | 6.115 | 57,686 | +0.14(+2.31%) |
Nov 13, 2009 | 5.977 | 5.995 | 5.913 | 5.977 | 63,113 | +0.02(+0.31%) |
Nov 12, 2009 | 6.012 | 6.069 | 5.931 | 5.959 | 61,473 | -0.05(-0.77%) |
Nov 11, 2009 | 6.023 | 6.023 | 5.857 | 6.005 | 213,782 | +0.06(+0.93%) |
Nov 10, 2009 | 5.940 | 5.995 | 5.747 | 5.949 | 104,576 | -0.02(-0.31%) |
Nov 09, 2009 | 5.903 | 6.051 | 5.903 | 5.968 | 85,749 | +0.12(+2.04%) |
Nov 06, 2009 | 5.839 | 5.922 | 5.793 | 5.848 | 40,606 | -0.05(-0.78%) |
Nov 05, 2009 | 5.811 | 6.032 | 5.811 | 5.894 | 74,018 | +0.11(+1.91%) |
Nov 04, 2009 | 5.885 | 6.198 | 5.720 | 5.784 | 61,375 | -0.06(-1.10%) |
Nov 03, 2009 | 5.986 | 6.097 | 5.811 | 5.848 | 223,698 | -0.20(-3.34%) |
Nov 02, 2009 | 6.437 | 6.676 | 5.903 | 6.051 | 174,883 | -0.33(-5.19%) |
Oct 30, 2009 | 6.565 | 6.667 | 6.336 | 6.382 | 135,321 | -0.24(-3.61%) |
Oct 29, 2009 | 6.713 | 6.942 | 6.556 | 6.621 | 126,922 | -0.04(-0.55%) |
Oct 28, 2009 | 6.998 | 7.044 | 6.657 | 6.657 | 103,544 | -0.37(-5.24%) |
Oct 27, 2009 | 7.614 | 7.614 | 6.998 | 7.025 | 78,727 | -0.51(-6.83%) |
Oct 26, 2009 | 7.899 | 8.147 | 7.513 | 7.540 | 36,572 | -0.31(-3.98%) |
Oct 23, 2009 | 7.936 | 8.441 | 7.733 | 7.853 | 84,588 | -0.42(-5.11%) |
Oct 22, 2009 | 9.122 | 9.199 | 8.000 | 8.276 | 160,847 | -1.31(-13.71%) |
Oct 21, 2009 | 9.710 | 10.05 | 9.223 | 9.591 | 66,163 | -0.20(-2.07%) |
Oct 20, 2009 | 9.572 | 9.940 | 9.370 | 9.793 | 116,740 | +0.20(+2.11%) |
Oct 19, 2009 | 9.683 | 9.894 | 9.563 | 9.591 | 30,706 | -0.13(-1.32%) |
Oct 16, 2009 | 9.499 | 9.859 | 9.499 | 9.719 | 67,903 | +0.05(+0.48%) |
Oct 15, 2009 | 9.632 | 9.738 | 9.462 | 9.674 | 39,555 | -0.04(-0.38%) |
Oct 14, 2009 | 9.536 | 9.821 | 9.030 | 9.710 | 38,346 | +0.28(+2.92%) |
Oct 13, 2009 | 9.407 | 9.434 | 9.324 | 9.434 | 40,377 | +0.05(+0.49%) |
Oct 12, 2009 | 9.370 | 9.600 | 9.306 | 9.388 | 38,744 | +0.07(+0.79%) |
Oct 09, 2009 | 9.315 | 9.379 | 9.278 | 9.315 | 41,673 | +0.05(+0.50%) |
Oct 08, 2009 | 9.425 | 9.425 | 9.251 | 9.269 | 31,281 | -0.06(-0.59%) |
Oct 07, 2009 | 9.324 | 9.499 | 9.232 | 9.324 | 26,083 | +0.01(+0.10%) |
Oct 06, 2009 | 9.306 | 9.462 | 9.232 | 9.315 | 32,306 | +0.10(+1.10%) |
Oct 05, 2009 | 9.205 | 9.342 | 8.874 | 9.214 | 50,795 | +0.06(+0.70%) |
Oct 02, 2009 | 9.214 | 9.407 | 9.149 | 9.149 | 47,674 | -0.19(-2.07%) |
Oct 01, 2009 | 9.867 | 9.867 | 8.956 | 9.342 | 118,691 | -0.55(-5.58%) |
Sep 30, 2009 | 9.857 | 9.959 | 9.517 | 9.894 | 52,935 | -0.13(-1.28%) |
Sep 29, 2009 | 10.15 | 10.33 | 9.968 | 10.02 | 46,244 | -0.14(-1.36%) |
Sep 28, 2009 | 9.885 | 10.47 | 9.885 | 10.16 | 60,353 | +0.31(+3.17%) |
Sep 25, 2009 | 9.903 | 9.977 | 9.701 | 9.848 | 56,091 | -0.12(-1.20%) |
Sep 24, 2009 | 10.61 | 10.61 | 9.876 | 9.968 | 53,718 | -0.39(-3.73%) |
Sep 23, 2009 | 10.60 | 10.78 | 10.26 | 10.35 | 60,135 | -0.06(-0.62%) |
Sep 22, 2009 | 10.72 | 10.84 | 10.41 | 10.42 | 46,617 | -0.24(-2.24%) |
Sep 21, 2009 | 10.91 | 11.40 | 10.57 | 10.66 | 60,117 | -0.34(-3.09%) |
Sep 18, 2009 | 10.44 | 12.25 | 10.44 | 11.00 | 313,704 | +0.56(+5.37%) |
Sep 17, 2009 | 10.23 | 10.62 | 10.16 | 10.44 | 83,122 | +0.22(+2.16%) |
Sep 16, 2009 | 10.01 | 10.28 | 9.913 | 10.22 | 47,980 | +0.26(+2.59%) |
Sep 15, 2009 | 9.802 | 10.02 | 9.508 | 9.959 | 71,339 | +0.10(+1.03%) |
Sep 14, 2009 | 9.471 | 9.931 | 9.195 | 9.857 | 61,553 | +0.30(+3.18%) |
Sep 11, 2009 | 9.453 | 10.15 | 9.269 | 9.554 | 107,569 | +0.15(+1.56%) |
Sep 10, 2009 | 9.168 | 9.582 | 9.094 | 9.407 | 80,975 | +0.25(+2.71%) |
Sep 09, 2009 | 9.085 | 9.388 | 9.067 | 9.159 | 61,684 | +0.16(+1.74%) |
Sep 08, 2009 | 8.919 | 9.186 | 8.874 | 9.002 | 44,167 | +0.14(+1.56%) |
Sep 04, 2009 | 8.662 | 8.874 | 8.515 | 8.864 | 23,754 | +0.26(+2.99%) |
Sep 03, 2009 | 8.708 | 8.708 | 8.506 | 8.607 | 41,306 | -0.12(-1.37%) |
Sep 02, 2009 | 8.956 | 8.956 | 8.699 | 8.726 | 46,384 | -0.19(-2.16%) |