Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.270 | 7.351 | 7.200 | 7.330 | 283,538 | +0.13(+1.81%) |
Nov 27, 2009 | 6.655 | 7.242 | 6.655 | 7.199 | 56,706 | -0.08(-1.11%) |
Nov 25, 2009 | 7.407 | 7.407 | 7.164 | 7.280 | 97,856 | -0.06(-0.77%) |
Nov 24, 2009 | 7.518 | 7.601 | 7.310 | 7.337 | 321,123 | -0.16(-2.08%) |
Nov 23, 2009 | 7.436 | 7.629 | 7.337 | 7.492 | 331,211 | +0.22(+3.03%) |
Nov 20, 2009 | 7.024 | 7.279 | 7.024 | 7.272 | 390,520 | +0.18(+2.49%) |
Nov 19, 2009 | 7.153 | 7.157 | 6.858 | 7.095 | 139,353 | -0.03(-0.42%) |
Nov 18, 2009 | 7.096 | 7.187 | 7.041 | 7.125 | 277,638 | +0.04(+0.60%) |
Nov 17, 2009 | 7.167 | 7.233 | 7.081 | 7.082 | 111,127 | -0.08(-1.16%) |
Nov 16, 2009 | 7.276 | 7.276 | 7.108 | 7.166 | 67,649 | -0.11(-1.52%) |
Nov 13, 2009 | 7.140 | 7.276 | 7.134 | 7.276 | 56,699 | +0.22(+3.15%) |
Nov 12, 2009 | 7.167 | 7.167 | 7.044 | 7.054 | 70,649 | -0.10(-1.38%) |
Nov 11, 2009 | 7.166 | 7.351 | 7.002 | 7.153 | 243,046 | -0.01(-0.18%) |
Nov 10, 2009 | 7.106 | 7.166 | 7.068 | 7.166 | 52,249 | +0.11(+1.60%) |
Nov 09, 2009 | 6.890 | 7.142 | 6.890 | 7.052 | 87,790 | +0.20(+2.97%) |
Nov 06, 2009 | 6.754 | 6.849 | 6.754 | 6.849 | 63,058 | +0.10(+1.49%) |
Nov 05, 2009 | 6.630 | 6.749 | 6.579 | 6.749 | 31,126 | +0.24(+3.63%) |
Nov 04, 2009 | 6.645 | 6.705 | 6.511 | 6.512 | 77,815 | -0.01(-0.15%) |
Nov 03, 2009 | 6.545 | 6.565 | 6.488 | 6.522 | 84,161 | -0.02(-0.26%) |
Nov 02, 2009 | 6.609 | 6.676 | 6.503 | 6.539 | 88,844 | -0.03(-0.52%) |
Oct 30, 2009 | 6.757 | 6.847 | 6.500 | 6.573 | 95,486 | -0.20(-2.92%) |
Oct 29, 2009 | 6.679 | 6.775 | 6.610 | 6.771 | 67,204 | +0.14(+2.11%) |
Oct 28, 2009 | 6.795 | 6.795 | 6.604 | 6.631 | 115,138 | -0.15(-2.27%) |
Oct 27, 2009 | 6.856 | 6.856 | 6.773 | 6.785 | 94,291 | +0.02(+0.25%) |
Oct 26, 2009 | 6.835 | 6.883 | 6.768 | 6.768 | 60,802 | -0.05(-0.66%) |
Oct 23, 2009 | 6.842 | 6.842 | 6.780 | 6.814 | 95,925 | +0.00(+0.06%) |
Oct 22, 2009 | 6.575 | 6.853 | 6.575 | 6.809 | 179,400 | +0.08(+1.20%) |
Oct 21, 2009 | 6.743 | 6.757 | 6.658 | 6.729 | 47,396 | +0.03(+0.42%) |
Oct 20, 2009 | 6.633 | 6.700 | 6.627 | 6.700 | 43,222 | +0.01(+0.11%) |
Oct 19, 2009 | 6.757 | 6.781 | 6.651 | 6.693 | 97,333 | -0.00(-0.04%) |
Oct 16, 2009 | 6.644 | 6.746 | 6.609 | 6.696 | 45,260 | +0.06(+0.85%) |
Oct 15, 2009 | 6.729 | 6.729 | 6.532 | 6.640 | 85,370 | -0.14(-2.10%) |
Oct 14, 2009 | 6.856 | 6.898 | 6.650 | 6.782 | 62,422 | +0.08(+1.22%) |
Oct 13, 2009 | 6.770 | 6.770 | 6.675 | 6.700 | 50,226 | -0.08(-1.21%) |
Oct 12, 2009 | 6.780 | 6.785 | 6.686 | 6.782 | 26,301 | +0.14(+2.06%) |
Oct 09, 2009 | 6.503 | 6.645 | 6.503 | 6.645 | 36,785 | +0.02(+0.23%) |
Oct 08, 2009 | 6.569 | 6.715 | 6.563 | 6.630 | 97,750 | +0.04(+0.60%) |
Oct 07, 2009 | 6.579 | 6.603 | 6.521 | 6.590 | 28,423 | +0.01(+0.15%) |
Oct 06, 2009 | 6.757 | 6.757 | 6.545 | 6.580 | 110,243 | +0.05(+0.69%) |
Oct 05, 2009 | 6.602 | 6.602 | 6.488 | 6.535 | 40,909 | -0.04(-0.56%) |
Oct 02, 2009 | 6.503 | 6.572 | 6.457 | 6.572 | 65,789 | +0.00(+0.02%) |
Oct 01, 2009 | 6.722 | 6.722 | 6.548 | 6.570 | 37,492 | -0.14(-2.15%) |
Sep 30, 2009 | 6.764 | 6.764 | 6.664 | 6.715 | 31,090 | -0.06(-0.86%) |
Sep 29, 2009 | 6.860 | 6.860 | 6.730 | 6.773 | 30,595 | -0.06(-0.87%) |
Sep 28, 2009 | 6.729 | 6.833 | 6.715 | 6.832 | 34,663 | +0.12(+1.77%) |
Sep 25, 2009 | 6.604 | 6.715 | 6.538 | 6.713 | 77,815 | +0.07(+0.98%) |
Sep 24, 2009 | 6.781 | 6.792 | 6.613 | 6.648 | 49,773 | -0.07(-0.99%) |
Sep 23, 2009 | 6.884 | 6.884 | 6.715 | 6.715 | 57,901 | -0.13(-1.84%) |
Sep 22, 2009 | 6.856 | 6.955 | 6.785 | 6.840 | 387,882 | +0.06(+0.83%) |
Sep 21, 2009 | 6.691 | 6.845 | 6.613 | 6.784 | 413,136 | -0.04(-0.54%) |
Sep 18, 2009 | 6.439 | 6.842 | 6.439 | 6.821 | 377,369 | +0.42(+6.51%) |
Sep 17, 2009 | 6.333 | 6.524 | 6.333 | 6.404 | 217,848 | +0.09(+1.41%) |
Sep 16, 2009 | 6.332 | 6.397 | 6.315 | 6.315 | 92,395 | -0.02(-0.25%) |
Sep 15, 2009 | 6.319 | 6.361 | 6.255 | 6.330 | 83,036 | +0.00(+0.07%) |
Sep 14, 2009 | 6.358 | 6.388 | 6.259 | 6.326 | 35,094 | -0.05(-0.71%) |
Sep 11, 2009 | 6.344 | 6.384 | 6.305 | 6.371 | 31,918 | -0.01(-0.11%) |
Sep 10, 2009 | 6.254 | 6.433 | 6.218 | 6.378 | 378,692 | +0.08(+1.32%) |
Sep 09, 2009 | 6.274 | 6.327 | 6.268 | 6.295 | 54,824 | +0.02(+0.34%) |
Sep 08, 2009 | 6.351 | 6.351 | 6.201 | 6.274 | 76,018 | +0.00(+0.05%) |
Sep 04, 2009 | 6.220 | 6.312 | 6.200 | 6.271 | 94,043 | +0.07(+1.12%) |
Sep 03, 2009 | 6.091 | 6.204 | 6.064 | 6.201 | 104,301 | +0.13(+2.14%) |
Sep 02, 2009 | 5.961 | 6.081 | 5.961 | 6.071 | 97,410 | +0.06(+1.06%) |