Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.140 | 8.140 | 7.860 | 8.010 | 28,203 | -0.06(-0.74%) |
Nov 27, 2009 | 7.900 | 8.070 | 7.750 | 8.070 | 11,014 | +0.04(+0.50%) |
Nov 25, 2009 | 8.070 | 8.070 | 7.900 | 8.030 | 19,868 | -0.09(-1.11%) |
Nov 24, 2009 | 8.150 | 8.270 | 8.110 | 8.120 | 18,240 | -0.03(-0.37%) |
Nov 23, 2009 | 8.020 | 8.250 | 8.020 | 8.150 | 35,426 | +0.12(+1.49%) |
Nov 20, 2009 | 8.030 | 8.120 | 7.899 | 8.030 | 15,330 | -0.08(-0.99%) |
Nov 19, 2009 | 8.210 | 8.290 | 7.990 | 8.110 | 40,520 | +0.06(+0.75%) |
Nov 18, 2009 | 8.030 | 8.130 | 7.860 | 8.050 | 24,390 | +0.03(+0.37%) |
Nov 17, 2009 | 8.250 | 8.330 | 7.970 | 8.020 | 28,091 | -0.06(-0.74%) |
Nov 16, 2009 | 8.370 | 8.750 | 8.080 | 8.080 | 64,293 | -0.23(-2.77%) |
Nov 13, 2009 | 7.900 | 8.400 | 7.800 | 8.310 | 30,452 | +0.35(+4.40%) |
Nov 12, 2009 | 7.952 | 8.100 | 7.870 | 7.960 | 22,523 | -0.10(-1.24%) |
Nov 11, 2009 | 8.100 | 8.100 | 7.660 | 8.060 | 27,138 | +0.10(+1.26%) |
Nov 10, 2009 | 8.270 | 8.272 | 7.840 | 7.960 | 59,402 | -0.33(-3.98%) |
Nov 09, 2009 | 7.520 | 8.400 | 7.520 | 8.290 | 110,305 | +0.79(+10.53%) |
Nov 06, 2009 | 7.250 | 7.638 | 7.250 | 7.500 | 39,024 | +0.22(+3.02%) |
Nov 05, 2009 | 7.140 | 7.330 | 7.140 | 7.280 | 26,096 | +0.08(+1.11%) |
Nov 04, 2009 | 7.380 | 7.400 | 7.110 | 7.200 | 50,217 | -0.16(-2.17%) |
Nov 03, 2009 | 7.330 | 7.602 | 7.320 | 7.360 | 22,959 | -0.15(-2.00%) |
Nov 02, 2009 | 7.150 | 7.570 | 7.150 | 7.510 | 58,205 | +0.19(+2.60%) |
Oct 30, 2009 | 7.430 | 7.710 | 7.240 | 7.320 | 103,026 | -0.47(-6.03%) |
Oct 29, 2009 | 7.350 | 7.980 | 7.290 | 7.790 | 254,274 | +0.52(+7.15%) |
Oct 28, 2009 | 6.630 | 7.600 | 6.580 | 7.270 | 407,109 | +0.96(+15.21%) |
Oct 27, 2009 | 6.050 | 6.560 | 6.050 | 6.310 | 94,828 | +0.20(+3.27%) |
Oct 26, 2009 | 6.340 | 6.380 | 6.110 | 6.110 | 27,866 | -0.17(-2.71%) |
Oct 23, 2009 | 6.200 | 6.350 | 6.150 | 6.280 | 80,491 | +0.13(+2.11%) |
Oct 22, 2009 | 6.100 | 6.210 | 6.020 | 6.150 | 10,530 | +0.04(+0.65%) |
Oct 21, 2009 | 6.180 | 6.187 | 6.070 | 6.110 | 47,916 | -0.02(-0.33%) |
Oct 20, 2009 | 6.150 | 6.220 | 6.100 | 6.130 | 52,835 | -0.09(-1.45%) |
Oct 19, 2009 | 6.230 | 6.230 | 6.150 | 6.220 | 28,371 | +0.01(+0.16%) |
Oct 16, 2009 | 6.310 | 6.320 | 6.150 | 6.210 | 17,926 | +0.01(+0.16%) |
Oct 15, 2009 | 6.110 | 6.200 | 6.070 | 6.200 | 42,668 | +0.07(+1.14%) |
Oct 14, 2009 | 6.160 | 6.230 | 5.920 | 6.130 | 87,631 | -0.07(-1.06%) |
Oct 13, 2009 | 6.150 | 6.240 | 6.140 | 6.196 | 26,227 | +0.04(+0.58%) |
Oct 12, 2009 | 6.150 | 6.220 | 6.099 | 6.160 | 40,665 | -0.07(-1.09%) |
Oct 09, 2009 | 6.180 | 6.250 | 6.160 | 6.228 | 9,551 | +0.03(+0.52%) |
Oct 08, 2009 | 6.390 | 6.409 | 6.160 | 6.196 | 36,150 | -0.11(-1.81%) |
Oct 07, 2009 | 6.380 | 6.380 | 6.300 | 6.310 | 9,178 | -0.05(-0.79%) |
Oct 06, 2009 | 6.472 | 6.480 | 6.340 | 6.360 | 25,205 | +0.04(+0.63%) |
Oct 05, 2009 | 6.440 | 6.490 | 6.270 | 6.320 | 18,339 | +0.06(+0.96%) |
Oct 02, 2009 | 6.460 | 6.470 | 6.071 | 6.260 | 79,808 | -0.24(-3.69%) |
Oct 01, 2009 | 6.500 | 6.560 | 6.430 | 6.500 | 40,479 | +0.00(+0.00%) |
Sep 30, 2009 | 6.590 | 6.590 | 6.500 | 6.500 | 20,131 | -0.15(-2.26%) |
Sep 29, 2009 | 6.650 | 6.650 | 6.510 | 6.650 | 5,986 | +0.08(+1.22%) |
Sep 28, 2009 | 6.650 | 6.650 | 6.500 | 6.570 | 55,392 | -0.01(-0.15%) |
Sep 25, 2009 | 6.380 | 6.660 | 6.350 | 6.580 | 15,600 | +0.12(+1.86%) |
Sep 24, 2009 | 6.670 | 6.739 | 6.390 | 6.460 | 50,736 | -0.27(-4.05%) |
Sep 23, 2009 | 6.890 | 6.920 | 6.732 | 6.732 | 26,221 | -0.14(-2.00%) |
Sep 22, 2009 | 6.520 | 7.060 | 6.520 | 6.870 | 141,504 | +0.35(+5.37%) |
Sep 21, 2009 | 6.460 | 6.570 | 6.400 | 6.520 | 23,785 | -0.01(-0.15%) |
Sep 18, 2009 | 6.430 | 6.530 | 6.380 | 6.530 | 40,793 | +0.10(+1.56%) |
Sep 17, 2009 | 6.280 | 6.510 | 6.280 | 6.430 | 53,687 | +0.15(+2.39%) |
Sep 16, 2009 | 6.150 | 6.380 | 6.150 | 6.280 | 28,727 | -0.01(-0.16%) |
Sep 15, 2009 | 6.520 | 6.520 | 6.290 | 6.290 | 68,561 | -0.22(-3.38%) |
Sep 14, 2009 | 6.500 | 6.600 | 6.490 | 6.510 | 24,945 | +0.01(+0.15%) |
Sep 11, 2009 | 6.670 | 6.718 | 6.500 | 6.500 | 46,755 | -0.08(-1.22%) |
Sep 10, 2009 | 6.650 | 6.790 | 6.580 | 6.580 | 29,636 | -0.15(-2.23%) |
Sep 09, 2009 | 6.610 | 6.790 | 6.514 | 6.730 | 97,420 | +0.23(+3.54%) |
Sep 08, 2009 | 6.460 | 6.630 | 6.408 | 6.500 | 67,634 | -0.05(-0.76%) |
Sep 04, 2009 | 6.180 | 6.560 | 6.150 | 6.550 | 113,089 | +0.40(+6.50%) |
Sep 03, 2009 | 6.160 | 6.160 | 6.050 | 6.150 | 61,228 | +0.11(+1.80%) |
Sep 02, 2009 | 6.000 | 6.170 | 5.870 | 6.041 | 68,262 | +0.05(+0.76%) |