Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.780 | 6.857 | 6.703 | 6.857 | 434,994 | +0.08(+1.20%) |
Nov 27, 2009 | 6.595 | 6.884 | 6.577 | 6.775 | 288,874 | -0.03(-0.40%) |
Nov 25, 2009 | 6.699 | 6.848 | 6.658 | 6.803 | 394,896 | +0.11(+1.62%) |
Nov 24, 2009 | 6.518 | 6.694 | 6.500 | 6.694 | 509,519 | +0.22(+3.34%) |
Nov 23, 2009 | 6.406 | 6.600 | 6.406 | 6.478 | 224,409 | +0.18(+2.79%) |
Nov 20, 2009 | 6.185 | 6.374 | 6.185 | 6.302 | 344,629 | +0.08(+1.23%) |
Nov 19, 2009 | 6.338 | 6.347 | 6.180 | 6.225 | 355,496 | -0.14(-2.27%) |
Nov 18, 2009 | 6.360 | 6.424 | 6.257 | 6.369 | 275,207 | -0.01(-0.14%) |
Nov 17, 2009 | 6.406 | 6.433 | 6.342 | 6.378 | 218,279 | -0.04(-0.56%) |
Nov 16, 2009 | 6.261 | 6.473 | 6.261 | 6.415 | 274,471 | +0.17(+2.75%) |
Nov 13, 2009 | 6.185 | 6.347 | 6.117 | 6.243 | 336,232 | +0.06(+1.02%) |
Nov 12, 2009 | 6.270 | 6.351 | 6.166 | 6.180 | 257,222 | -0.14(-2.14%) |
Nov 11, 2009 | 6.442 | 6.473 | 6.234 | 6.315 | 656,634 | -0.09(-1.41%) |
Nov 10, 2009 | 6.369 | 6.424 | 6.351 | 6.406 | 285,278 | +0.03(+0.50%) |
Nov 09, 2009 | 6.428 | 6.509 | 6.324 | 6.374 | 505,808 | -0.02(-0.28%) |
Nov 06, 2009 | 6.347 | 6.455 | 6.320 | 6.392 | 376,884 | +0.00(+0.07%) |
Nov 05, 2009 | 6.171 | 6.541 | 6.171 | 6.388 | 488,843 | +0.25(+4.12%) |
Nov 04, 2009 | 6.270 | 6.369 | 6.130 | 6.135 | 347,943 | -0.10(-1.59%) |
Nov 03, 2009 | 6.243 | 6.248 | 6.117 | 6.234 | 466,708 | +0.08(+1.25%) |
Nov 02, 2009 | 6.311 | 6.399 | 6.135 | 6.157 | 462,536 | -0.08(-1.23%) |
Oct 30, 2009 | 6.410 | 6.500 | 6.234 | 6.234 | 446,344 | -0.23(-3.63%) |
Oct 29, 2009 | 6.428 | 6.532 | 6.392 | 6.469 | 405,355 | +0.04(+0.56%) |
Oct 28, 2009 | 6.591 | 6.600 | 6.365 | 6.433 | 506,218 | -0.18(-2.73%) |
Oct 27, 2009 | 6.654 | 6.748 | 6.591 | 6.613 | 314,343 | -0.05(-0.74%) |
Oct 26, 2009 | 6.762 | 6.812 | 6.658 | 6.663 | 310,218 | -0.08(-1.14%) |
Oct 23, 2009 | 6.739 | 6.866 | 6.699 | 6.739 | 268,322 | -0.03(-0.47%) |
Oct 22, 2009 | 6.748 | 6.803 | 6.672 | 6.771 | 371,666 | +0.02(+0.27%) |
Oct 21, 2009 | 6.766 | 6.951 | 6.730 | 6.753 | 487,240 | -0.02(-0.27%) |
Oct 20, 2009 | 6.744 | 6.875 | 6.721 | 6.771 | 318,555 | -0.05(-0.66%) |
Oct 19, 2009 | 6.798 | 6.875 | 6.744 | 6.816 | 512,095 | +0.02(+0.27%) |
Oct 16, 2009 | 6.902 | 6.929 | 6.744 | 6.798 | 633,032 | -0.15(-2.21%) |
Oct 15, 2009 | 6.960 | 7.087 | 6.897 | 6.951 | 417,339 | -0.01(-0.19%) |
Oct 14, 2009 | 7.064 | 7.163 | 6.942 | 6.965 | 528,369 | -0.10(-1.40%) |
Oct 13, 2009 | 7.190 | 7.218 | 6.866 | 7.064 | 992,091 | -0.37(-4.98%) |
Oct 12, 2009 | 7.497 | 7.754 | 7.398 | 7.434 | 761,465 | -0.37(-4.74%) |
Oct 09, 2009 | 7.723 | 7.804 | 7.646 | 7.804 | 337,917 | +0.08(+1.05%) |
Oct 08, 2009 | 7.714 | 7.817 | 7.628 | 7.723 | 549,686 | +0.09(+1.12%) |
Oct 07, 2009 | 7.601 | 7.678 | 7.538 | 7.637 | 347,808 | +0.05(+0.59%) |
Oct 06, 2009 | 7.375 | 7.596 | 7.326 | 7.592 | 506,916 | +0.25(+3.38%) |
Oct 05, 2009 | 7.231 | 7.344 | 7.187 | 7.344 | 461,126 | +0.18(+2.52%) |
Oct 02, 2009 | 7.055 | 7.186 | 7.033 | 7.163 | 354,213 | +0.11(+1.53%) |
Oct 01, 2009 | 7.213 | 7.213 | 7.037 | 7.055 | 284,830 | -0.17(-2.31%) |
Sep 30, 2009 | 7.240 | 7.317 | 7.172 | 7.222 | 405,585 | +0.00(+0.00%) |
Sep 29, 2009 | 7.190 | 7.272 | 7.172 | 7.222 | 271,257 | +0.03(+0.44%) |
Sep 28, 2009 | 7.105 | 7.195 | 7.041 | 7.190 | 297,147 | +0.14(+1.98%) |
Sep 25, 2009 | 7.064 | 7.087 | 6.992 | 7.051 | 241,370 | -0.02(-0.26%) |
Sep 24, 2009 | 6.965 | 7.087 | 6.920 | 7.069 | 447,778 | +0.15(+2.22%) |
Sep 23, 2009 | 6.897 | 7.064 | 6.825 | 6.915 | 406,113 | +0.11(+1.66%) |
Sep 22, 2009 | 6.812 | 6.911 | 6.757 | 6.803 | 227,217 | +0.02(+0.27%) |
Sep 21, 2009 | 6.775 | 6.812 | 6.744 | 6.784 | 282,396 | +0.00(+0.00%) |
Sep 18, 2009 | 6.893 | 6.938 | 6.775 | 6.784 | 386,507 | -0.09(-1.25%) |
Sep 17, 2009 | 6.879 | 6.947 | 6.825 | 6.870 | 156,740 | +0.01(+0.20%) |
Sep 16, 2009 | 6.875 | 6.875 | 6.766 | 6.857 | 254,730 | +0.01(+0.13%) |
Sep 15, 2009 | 6.852 | 6.866 | 6.676 | 6.848 | 381,952 | -0.04(-0.52%) |
Sep 14, 2009 | 6.721 | 6.938 | 6.586 | 6.884 | 656,918 | -0.05(-0.78%) |
Sep 11, 2009 | 6.956 | 6.992 | 6.825 | 6.938 | 124,853 | -0.03(-0.39%) |
Sep 10, 2009 | 6.942 | 6.987 | 6.825 | 6.965 | 326,174 | +0.05(+0.72%) |
Sep 09, 2009 | 6.920 | 6.969 | 6.843 | 6.915 | 344,228 | -0.00(-0.07%) |
Sep 08, 2009 | 6.744 | 6.960 | 6.708 | 6.920 | 582,931 | +0.23(+3.37%) |
Sep 04, 2009 | 6.536 | 6.744 | 6.478 | 6.694 | 420,850 | +0.16(+2.42%) |
Sep 03, 2009 | 6.473 | 6.541 | 6.392 | 6.536 | 288,249 | +0.12(+1.90%) |
Sep 02, 2009 | 6.360 | 6.446 | 6.315 | 6.415 | 553,581 | +0.05(+0.85%) |