Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.914 | 6.914 | 6.601 | 6.637 | 1,618 | -0.47(-6.67%) |
Nov 27, 2009 | 6.627 | 7.111 | 6.627 | 7.111 | 1,915 | +0.01(+0.12%) |
Nov 25, 2009 | 7.151 | 7.151 | 6.953 | 7.103 | 621 | -0.05(-0.68%) |
Nov 24, 2009 | 7.141 | 7.151 | 6.934 | 7.151 | 1,316 | +0.17(+2.40%) |
Nov 23, 2009 | 7.072 | 7.072 | 6.924 | 6.983 | 2,029 | +0.17(+2.46%) |
Nov 20, 2009 | 7.111 | 7.111 | 6.580 | 6.815 | 4,049 | -0.17(-2.40%) |
Nov 19, 2009 | 6.993 | 6.993 | 6.973 | 6.983 | 1,640 | -0.09(-1.26%) |
Nov 18, 2009 | 7.082 | 7.240 | 7.072 | 7.072 | 1,518 | -0.04(-0.56%) |
Nov 17, 2009 | 6.934 | 7.288 | 6.934 | 7.111 | 2,009 | -0.30(-4.00%) |
Nov 16, 2009 | 7.457 | 7.457 | 7.062 | 7.408 | 5,121 | +0.18(+2.46%) |
Nov 13, 2009 | 6.981 | 7.309 | 6.944 | 7.230 | 1,518 | -0.14(-1.88%) |
Nov 12, 2009 | 6.904 | 7.368 | 6.820 | 7.368 | 11,045 | +0.44(+6.42%) |
Nov 11, 2009 | 6.880 | 7.279 | 6.880 | 6.924 | 1,169 | +0.01(+0.14%) |
Nov 10, 2009 | 6.934 | 6.934 | 6.914 | 6.914 | 2,484 | -0.35(-4.83%) |
Nov 09, 2009 | 6.973 | 7.264 | 6.944 | 7.264 | 2,783 | +0.11(+1.59%) |
Nov 06, 2009 | 7.190 | 7.250 | 6.914 | 7.151 | 9,606 | +0.22(+3.13%) |
Nov 05, 2009 | 6.973 | 7.230 | 6.716 | 6.934 | 15,639 | +0.29(+4.31%) |
Nov 04, 2009 | 7.013 | 7.013 | 6.647 | 6.647 | 22,071 | -0.54(-7.55%) |
Nov 03, 2009 | 7.210 | 7.210 | 6.539 | 7.190 | 38,480 | -0.07(-0.91%) |
Nov 02, 2009 | 7.467 | 7.585 | 7.210 | 7.256 | 4,464 | -0.01(-0.18%) |
Oct 30, 2009 | 7.813 | 7.813 | 7.230 | 7.269 | 3,983 | -0.68(-8.55%) |
Oct 28, 2009 | 7.949 | 7.949 | 7.949 | 7.949 | 0 | +0.14(+1.79%) |
Oct 27, 2009 | 7.793 | 8.060 | 7.763 | 7.810 | 5,568 | +0.04(+0.47%) |
Oct 26, 2009 | 8.168 | 8.613 | 7.773 | 7.773 | 13,923 | -0.40(-4.84%) |
Oct 23, 2009 | 8.613 | 8.741 | 8.148 | 8.168 | 13,443 | -0.07(-0.84%) |
Oct 22, 2009 | 8.425 | 8.494 | 7.902 | 8.237 | 23,549 | -0.15(-1.77%) |
Oct 21, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 389 | -0.01(-0.12%) |
Oct 20, 2009 | 8.395 | 8.632 | 8.395 | 8.395 | 1,093 | +0.10(+1.19%) |
Oct 19, 2009 | 8.395 | 8.395 | 8.297 | 8.297 | 7,115 | +0.00(+0.06%) |
Oct 15, 2009 | 8.494 | 8.292 | 8.292 | 8.292 | 7,795 | -0.21(-2.50%) |
Oct 14, 2009 | 8.237 | 8.790 | 7.961 | 8.504 | 25,934 | +0.30(+3.61%) |
Oct 13, 2009 | 8.105 | 8.376 | 8.036 | 8.208 | 11,292 | +0.48(+6.27%) |
Oct 12, 2009 | 7.665 | 8.139 | 7.665 | 7.724 | 4,121 | +0.07(+0.90%) |
Oct 09, 2009 | 7.655 | 7.674 | 7.655 | 7.655 | 799 | -0.20(-2.51%) |
Oct 08, 2009 | 7.842 | 7.852 | 7.842 | 7.852 | 202 | -0.03(-0.44%) |
Oct 07, 2009 | 7.546 | 7.961 | 7.516 | 7.887 | 19,212 | +0.16(+2.11%) |
Oct 06, 2009 | 7.556 | 7.753 | 7.506 | 7.724 | 14,967 | -0.03(-0.38%) |
Oct 05, 2009 | 7.724 | 7.823 | 7.724 | 7.753 | 4,618 | +0.03(+0.38%) |
Oct 02, 2009 | 7.437 | 7.882 | 7.437 | 7.724 | 3,529 | -0.06(-0.82%) |
Oct 01, 2009 | 7.783 | 7.803 | 7.783 | 7.788 | 1,679 | -0.06(-0.82%) |
Sep 30, 2009 | 7.566 | 7.951 | 7.566 | 7.852 | 13,718 | +0.05(+0.63%) |
Sep 29, 2009 | 7.823 | 7.902 | 7.793 | 7.803 | 19,258 | -0.10(-1.25%) |
Sep 28, 2009 | 8.000 | 8.000 | 7.724 | 7.901 | 6,034 | -0.19(-2.32%) |
Sep 25, 2009 | 8.060 | 8.148 | 7.783 | 8.089 | 18,043 | +0.13(+1.64%) |
Sep 24, 2009 | 7.931 | 8.079 | 7.694 | 7.959 | 5,890 | +0.03(+0.35%) |
Sep 23, 2009 | 8.010 | 8.287 | 7.931 | 7.931 | 1,123 | -0.12(-1.47%) |
Sep 22, 2009 | 8.148 | 8.198 | 8.050 | 8.050 | 9,795 | -0.14(-1.69%) |
Sep 21, 2009 | 8.198 | 8.198 | 7.921 | 8.188 | 11,011 | +0.29(+3.62%) |
Sep 18, 2009 | 8.178 | 8.178 | 7.902 | 7.902 | 9,280 | -0.29(-3.49%) |
Sep 17, 2009 | 8.050 | 8.287 | 8.050 | 8.187 | 15,148 | +0.29(+3.61%) |
Sep 16, 2009 | 8.093 | 8.093 | 7.902 | 7.902 | 3,187 | +0.00(+0.00%) |
Sep 15, 2009 | 7.976 | 8.129 | 7.902 | 7.902 | 21,755 | -0.05(-0.62%) |
Sep 14, 2009 | 7.892 | 8.099 | 7.775 | 7.951 | 9,750 | +0.05(+0.62%) |
Sep 11, 2009 | 8.060 | 8.079 | 7.888 | 7.902 | 2,776 | -0.16(-1.95%) |
Sep 10, 2009 | 7.852 | 8.089 | 7.823 | 8.058 | 9,242 | +0.27(+3.41%) |
Sep 09, 2009 | 8.148 | 8.302 | 7.744 | 7.793 | 38,067 | -0.85(-9.83%) |
Sep 08, 2009 | 9.047 | 9.047 | 8.395 | 8.642 | 4,008 | +0.25(+2.94%) |
Sep 04, 2009 | 8.435 | 8.435 | 8.395 | 8.395 | 1,832 | +0.00(+0.00%) |
Sep 03, 2009 | 8.395 | 8.395 | 8.395 | 8.395 | 1,012 | +0.05(+0.59%) |
Sep 02, 2009 | 8.405 | 8.405 | 8.346 | 8.346 | 1,113 | -0.05(-0.59%) |