Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.440 | 8.500 | 8.020 | 8.330 | 5,084,389 | -0.06(-0.72%) |
Nov 27, 2009 | 8.200 | 8.590 | 8.150 | 8.390 | 3,408,114 | -0.07(-0.83%) |
Nov 25, 2009 | 8.400 | 8.640 | 7.980 | 8.460 | 22,448,716 | +0.74(+9.59%) |
Nov 24, 2009 | 7.580 | 7.750 | 7.400 | 7.720 | 1,893,176 | +0.18(+2.39%) |
Nov 23, 2009 | 7.660 | 7.830 | 6.820 | 7.540 | 1,726,911 | -0.01(-0.13%) |
Nov 20, 2009 | 7.610 | 7.800 | 7.410 | 7.550 | 2,523,198 | -0.17(-2.20%) |
Nov 19, 2009 | 8.040 | 8.090 | 7.570 | 7.720 | 2,170,036 | -0.38(-4.69%) |
Nov 18, 2009 | 8.160 | 8.200 | 8.010 | 8.100 | 2,017,704 | -0.08(-0.98%) |
Nov 17, 2009 | 8.100 | 8.320 | 8.000 | 8.180 | 2,228,647 | +0.11(+1.36%) |
Nov 16, 2009 | 7.790 | 8.130 | 7.740 | 8.070 | 2,547,798 | +0.39(+5.08%) |
Nov 13, 2009 | 7.770 | 7.810 | 7.500 | 7.680 | 1,790,804 | -0.04(-0.52%) |
Nov 12, 2009 | 7.820 | 7.990 | 7.640 | 7.720 | 3,226,927 | -0.16(-2.03%) |
Nov 11, 2009 | 7.690 | 7.880 | 7.680 | 7.880 | 3,270,399 | +0.27(+3.55%) |
Nov 10, 2009 | 7.330 | 7.940 | 7.250 | 7.610 | 4,704,098 | +0.26(+3.54%) |
Nov 09, 2009 | 7.250 | 7.460 | 7.100 | 7.350 | 3,856,354 | +0.10(+1.38%) |
Nov 06, 2009 | 6.870 | 7.340 | 6.740 | 7.250 | 2,542,350 | +0.40(+5.84%) |
Nov 05, 2009 | 6.410 | 6.960 | 6.310 | 6.850 | 3,935,036 | +0.49(+7.70%) |
Nov 04, 2009 | 6.710 | 6.870 | 6.340 | 6.360 | 3,060,383 | -0.34(-5.07%) |
Nov 03, 2009 | 6.220 | 6.710 | 6.160 | 6.700 | 3,697,076 | +0.42(+6.69%) |
Nov 02, 2009 | 6.010 | 6.280 | 6.010 | 6.280 | 4,080,399 | +0.39(+6.62%) |
Oct 30, 2009 | 5.960 | 6.000 | 5.670 | 5.890 | 4,811,034 | -0.10(-1.67%) |
Oct 29, 2009 | 5.710 | 6.020 | 5.707 | 5.990 | 2,670,734 | +0.37(+6.58%) |
Oct 28, 2009 | 6.010 | 6.190 | 5.560 | 5.620 | 4,792,133 | -0.16(-2.77%) |
Oct 27, 2009 | 5.460 | 5.800 | 5.410 | 5.780 | 4,073,503 | +0.33(+6.06%) |
Oct 26, 2009 | 5.610 | 5.710 | 5.300 | 5.450 | 3,851,222 | -0.18(-3.20%) |
Oct 23, 2009 | 5.620 | 6.010 | 5.560 | 5.630 | 1,853,986 | -0.30(-5.06%) |
Oct 22, 2009 | 5.760 | 6.000 | 5.580 | 5.930 | 3,353,371 | +0.14(+2.42%) |
Oct 21, 2009 | 5.840 | 6.060 | 5.760 | 5.790 | 2,153,878 | -0.07(-1.19%) |
Oct 20, 2009 | 6.000 | 6.200 | 5.810 | 5.860 | 2,504,700 | -0.33(-5.33%) |
Oct 19, 2009 | 6.250 | 6.330 | 6.140 | 6.190 | 1,094,700 | -0.09(-1.43%) |
Oct 16, 2009 | 6.390 | 6.440 | 6.250 | 6.280 | 724,625 | -0.19(-2.94%) |
Oct 15, 2009 | 6.280 | 6.550 | 6.260 | 6.470 | 1,493,328 | +0.11(+1.73%) |
Oct 14, 2009 | 6.620 | 6.620 | 6.280 | 6.360 | 3,532,638 | -0.14(-2.15%) |
Oct 13, 2009 | 6.720 | 6.790 | 6.490 | 6.500 | 2,976,597 | -0.23(-3.42%) |
Oct 12, 2009 | 6.840 | 7.000 | 6.700 | 6.730 | 1,446,097 | -0.01(-0.15%) |
Oct 09, 2009 | 6.500 | 6.740 | 6.480 | 6.740 | 1,587,361 | +0.22(+3.37%) |
Oct 08, 2009 | 6.830 | 6.830 | 6.480 | 6.520 | 1,757,673 | -0.27(-3.98%) |
Oct 07, 2009 | 6.690 | 6.820 | 6.520 | 6.790 | 1,609,868 | +0.04(+0.59%) |
Oct 06, 2009 | 6.710 | 6.850 | 6.570 | 6.750 | 2,321,473 | +0.07(+1.05%) |
Oct 05, 2009 | 6.660 | 6.780 | 6.590 | 6.680 | 1,626,909 | +0.04(+0.60%) |
Oct 02, 2009 | 6.400 | 6.710 | 6.300 | 6.640 | 1,972,663 | +0.19(+2.95%) |
Oct 01, 2009 | 6.720 | 6.800 | 6.450 | 6.450 | 3,138,823 | -0.30(-4.44%) |
Sep 30, 2009 | 6.850 | 6.850 | 6.450 | 6.750 | 3,679,072 | -0.01(-0.15%) |
Sep 29, 2009 | 6.840 | 6.910 | 6.540 | 6.760 | 5,277,280 | -0.04(-0.59%) |
Sep 28, 2009 | 6.750 | 7.080 | 6.630 | 6.800 | 7,427,606 | +0.20(+3.03%) |
Sep 25, 2009 | 6.600 | 6.710 | 6.500 | 6.600 | 20,766,000 | -0.28(-4.07%) |
Sep 24, 2009 | 7.290 | 7.460 | 6.630 | 6.880 | 7,855,970 | -0.39(-5.36%) |
Sep 23, 2009 | 7.500 | 7.570 | 7.250 | 7.270 | 6,842,992 | -0.86(-10.58%) |
Sep 22, 2009 | 8.170 | 8.180 | 7.910 | 8.130 | 2,060,760 | +0.16(+2.01%) |
Sep 21, 2009 | 7.580 | 8.070 | 7.450 | 7.970 | 3,201,655 | +0.68(+9.33%) |
Sep 18, 2009 | 7.360 | 7.420 | 7.170 | 7.290 | 1,181,973 | -0.01(-0.14%) |
Sep 17, 2009 | 7.410 | 7.520 | 7.220 | 7.300 | 879,900 | -0.11(-1.48%) |
Sep 16, 2009 | 7.350 | 7.560 | 7.350 | 7.410 | 1,097,373 | +0.13(+1.79%) |
Sep 15, 2009 | 7.380 | 7.690 | 7.250 | 7.280 | 1,947,800 | -0.10(-1.36%) |
Sep 14, 2009 | 6.990 | 7.380 | 6.990 | 7.380 | 1,258,149 | +0.25(+3.51%) |
Sep 11, 2009 | 7.200 | 7.340 | 7.020 | 7.130 | 1,006,338 | -0.05(-0.70%) |
Sep 10, 2009 | 7.000 | 7.240 | 7.000 | 7.180 | 1,247,315 | +0.19(+2.72%) |
Sep 09, 2009 | 6.880 | 7.120 | 6.780 | 6.990 | 785,865 | +0.13(+1.90%) |
Sep 08, 2009 | 6.950 | 7.000 | 6.770 | 6.860 | 927,265 | -0.07(-1.01%) |
Sep 04, 2009 | 6.770 | 6.930 | 6.520 | 6.930 | 934,772 | +0.27(+4.05%) |
Sep 03, 2009 | 6.600 | 6.670 | 6.560 | 6.660 | 914,073 | +0.12(+1.83%) |
Sep 02, 2009 | 6.410 | 6.580 | 6.320 | 6.540 | 736,794 | +0.09(+1.40%) |