Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.468 | 6.775 | 6.456 | 6.744 | 868,065 | +0.19(+2.90%) |
Nov 27, 2009 | 6.633 | 6.756 | 6.529 | 6.554 | 276,697 | -0.33(-4.81%) |
Nov 25, 2009 | 6.903 | 7.118 | 6.879 | 6.885 | 472,200 | +0.02(+0.36%) |
Nov 24, 2009 | 6.928 | 6.959 | 6.750 | 6.861 | 324,730 | -0.04(-0.53%) |
Nov 23, 2009 | 6.965 | 7.057 | 6.818 | 6.897 | 700,773 | +0.10(+1.54%) |
Nov 20, 2009 | 6.842 | 6.910 | 6.750 | 6.793 | 1,008,500 | -0.04(-0.54%) |
Nov 19, 2009 | 6.953 | 6.953 | 6.738 | 6.830 | 863,352 | -0.23(-3.22%) |
Nov 18, 2009 | 6.903 | 7.069 | 6.861 | 7.057 | 744,672 | +0.13(+1.95%) |
Nov 17, 2009 | 7.143 | 7.155 | 6.885 | 6.922 | 988,974 | -0.26(-3.59%) |
Nov 16, 2009 | 7.063 | 7.308 | 7.045 | 7.180 | 955,239 | +0.17(+2.36%) |
Nov 13, 2009 | 6.830 | 7.026 | 6.738 | 7.014 | 769,233 | +0.20(+2.97%) |
Nov 12, 2009 | 6.891 | 6.983 | 6.775 | 6.811 | 933,852 | -0.12(-1.77%) |
Nov 11, 2009 | 6.842 | 6.946 | 6.707 | 6.934 | 930,176 | +0.13(+1.99%) |
Nov 10, 2009 | 6.554 | 6.934 | 6.541 | 6.799 | 1,127,428 | +0.11(+1.65%) |
Nov 09, 2009 | 6.535 | 6.713 | 6.468 | 6.689 | 736,392 | +0.32(+5.01%) |
Nov 06, 2009 | 6.100 | 6.394 | 6.081 | 6.370 | 998,802 | +0.15(+2.47%) |
Nov 05, 2009 | 6.124 | 6.241 | 6.044 | 6.216 | 513,165 | +0.19(+3.16%) |
Nov 04, 2009 | 6.314 | 6.339 | 6.026 | 6.026 | 1,409,073 | -0.22(-3.54%) |
Nov 03, 2009 | 5.823 | 6.253 | 5.823 | 6.247 | 828,838 | +0.39(+6.60%) |
Nov 02, 2009 | 5.885 | 6.014 | 5.603 | 5.860 | 1,036,870 | -0.01(-0.21%) |
Oct 30, 2009 | 6.001 | 6.038 | 5.695 | 5.873 | 1,392,467 | -0.21(-3.53%) |
Oct 29, 2009 | 5.940 | 6.100 | 5.922 | 6.087 | 705,962 | +0.22(+3.77%) |
Oct 28, 2009 | 6.241 | 6.308 | 5.860 | 5.866 | 798,760 | -0.41(-6.46%) |
Oct 27, 2009 | 6.376 | 6.468 | 6.259 | 6.271 | 462,756 | -0.06(-0.87%) |
Oct 26, 2009 | 6.468 | 6.591 | 6.308 | 6.327 | 465,379 | -0.10(-1.53%) |
Oct 23, 2009 | 6.529 | 6.535 | 6.406 | 6.425 | 825,031 | -0.16(-2.42%) |
Oct 22, 2009 | 6.425 | 6.615 | 6.284 | 6.584 | 539,700 | +0.17(+2.58%) |
Oct 21, 2009 | 6.462 | 6.670 | 6.406 | 6.419 | 823,928 | -0.04(-0.66%) |
Oct 20, 2009 | 6.345 | 6.498 | 6.345 | 6.462 | 574,978 | -0.17(-2.59%) |
Oct 19, 2009 | 6.548 | 6.719 | 6.517 | 6.633 | 573,647 | +0.11(+1.69%) |
Oct 16, 2009 | 6.603 | 6.627 | 6.505 | 6.523 | 676,891 | -0.13(-2.03%) |
Oct 15, 2009 | 6.462 | 6.713 | 6.443 | 6.658 | 1,346,005 | +0.21(+3.33%) |
Oct 14, 2009 | 6.443 | 6.511 | 6.357 | 6.443 | 716,970 | +0.11(+1.74%) |
Oct 13, 2009 | 6.443 | 6.468 | 6.302 | 6.333 | 489,759 | -0.10(-1.62%) |
Oct 12, 2009 | 6.443 | 6.498 | 6.388 | 6.437 | 410,102 | +0.03(+0.48%) |
Oct 09, 2009 | 6.308 | 6.437 | 6.290 | 6.406 | 760,290 | +0.11(+1.75%) |
Oct 08, 2009 | 6.271 | 6.394 | 6.228 | 6.296 | 1,164,374 | +0.10(+1.58%) |
Oct 07, 2009 | 6.136 | 6.253 | 6.124 | 6.198 | 546,499 | +0.01(+0.10%) |
Oct 06, 2009 | 6.271 | 6.400 | 6.093 | 6.192 | 957,170 | -0.03(-0.49%) |
Oct 05, 2009 | 6.278 | 6.400 | 6.167 | 6.222 | 1,379,961 | -0.03(-0.49%) |
Oct 02, 2009 | 6.100 | 6.370 | 5.983 | 6.253 | 1,576,843 | +0.04(+0.59%) |
Oct 01, 2009 | 6.413 | 6.658 | 6.087 | 6.216 | 2,795,212 | -0.26(-3.98%) |
Sep 30, 2009 | 6.695 | 6.756 | 6.413 | 6.474 | 917,391 | -0.22(-3.30%) |
Sep 29, 2009 | 6.836 | 6.891 | 6.676 | 6.695 | 1,031,926 | +0.08(+1.14%) |
Sep 28, 2009 | 6.456 | 6.848 | 6.400 | 6.620 | 932,664 | +0.23(+3.63%) |
Sep 25, 2009 | 6.351 | 6.548 | 6.278 | 6.388 | 800,722 | -0.01(-0.10%) |
Sep 24, 2009 | 6.830 | 6.879 | 6.376 | 6.394 | 2,757,470 | -0.40(-5.87%) |
Sep 23, 2009 | 6.873 | 6.928 | 6.762 | 6.793 | 2,139,742 | -0.08(-1.16%) |
Sep 22, 2009 | 6.633 | 6.940 | 6.541 | 6.873 | 928,585 | +0.33(+4.97%) |
Sep 21, 2009 | 6.535 | 6.652 | 6.468 | 6.548 | 623,660 | -0.06(-0.93%) |
Sep 18, 2009 | 6.719 | 6.738 | 6.578 | 6.609 | 1,123,492 | -0.08(-1.19%) |
Sep 17, 2009 | 6.873 | 7.106 | 6.658 | 6.689 | 799,292 | +0.02(+0.37%) |
Sep 16, 2009 | 6.637 | 6.897 | 6.572 | 6.664 | 1,355,028 | +0.07(+1.12%) |
Sep 15, 2009 | 6.345 | 6.646 | 6.308 | 6.591 | 1,033,076 | +0.21(+3.37%) |
Sep 14, 2009 | 6.014 | 6.382 | 5.983 | 6.376 | 924,151 | +0.32(+5.27%) |
Sep 11, 2009 | 6.057 | 6.176 | 5.989 | 6.057 | 640,808 | +0.00(+0.00%) |
Sep 10, 2009 | 6.001 | 6.057 | 5.916 | 6.057 | 1,370,535 | +0.06(+0.92%) |
Sep 09, 2009 | 5.903 | 6.112 | 5.897 | 6.001 | 1,308,224 | +0.10(+1.77%) |
Sep 08, 2009 | 5.848 | 5.958 | 5.793 | 5.897 | 1,493,332 | +0.13(+2.34%) |
Sep 04, 2009 | 5.670 | 5.774 | 5.584 | 5.762 | 1,485,819 | +0.09(+1.51%) |
Sep 03, 2009 | 5.523 | 5.688 | 5.468 | 5.676 | 2,110,935 | +0.20(+3.70%) |
Sep 02, 2009 | 5.725 | 5.731 | 5.455 | 5.474 | 1,854,267 | -0.29(-5.11%) |