Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.666 | 6.876 | 6.513 | 6.847 | 875,678 | +0.15(+2.28%) |
Nov 27, 2009 | 6.685 | 6.790 | 6.628 | 6.695 | 329,287 | -0.18(-2.64%) |
Nov 25, 2009 | 6.914 | 6.924 | 6.838 | 6.876 | 243,354 | +0.03(+0.42%) |
Nov 24, 2009 | 6.914 | 6.914 | 6.685 | 6.847 | 663,815 | -0.09(-1.24%) |
Nov 23, 2009 | 6.867 | 7.000 | 6.790 | 6.933 | 751,500 | +0.15(+2.25%) |
Nov 20, 2009 | 6.800 | 6.838 | 6.723 | 6.781 | 637,265 | -0.04(-0.56%) |
Nov 19, 2009 | 6.886 | 6.914 | 6.733 | 6.819 | 1,109,844 | -0.11(-1.52%) |
Nov 18, 2009 | 7.096 | 7.144 | 6.910 | 6.924 | 657,824 | -0.16(-2.29%) |
Nov 17, 2009 | 7.010 | 7.134 | 6.981 | 7.086 | 657,590 | +0.09(+1.23%) |
Nov 16, 2009 | 6.924 | 7.038 | 6.914 | 7.000 | 1,051,285 | +0.12(+1.81%) |
Nov 13, 2009 | 6.714 | 6.905 | 6.609 | 6.876 | 2,248,647 | +0.15(+2.27%) |
Nov 12, 2009 | 7.000 | 7.000 | 6.647 | 6.723 | 1,406,747 | -0.25(-3.56%) |
Nov 11, 2009 | 6.857 | 7.096 | 6.857 | 6.972 | 1,416,675 | +0.22(+3.25%) |
Nov 10, 2009 | 6.437 | 6.800 | 6.370 | 6.752 | 1,701,611 | +0.27(+4.12%) |
Nov 09, 2009 | 6.599 | 6.752 | 6.437 | 6.485 | 978,233 | -0.04(-0.59%) |
Nov 06, 2009 | 6.341 | 6.618 | 6.341 | 6.523 | 594,919 | +0.09(+1.34%) |
Nov 05, 2009 | 6.274 | 6.513 | 6.188 | 6.437 | 1,199,986 | +0.23(+3.69%) |
Nov 04, 2009 | 6.418 | 6.609 | 6.188 | 6.208 | 2,620,830 | -0.45(-6.74%) |
Nov 03, 2009 | 6.580 | 6.666 | 6.446 | 6.656 | 560,116 | +0.09(+1.31%) |
Nov 02, 2009 | 6.542 | 6.695 | 6.370 | 6.570 | 1,132,772 | +0.04(+0.58%) |
Oct 30, 2009 | 6.962 | 6.962 | 6.456 | 6.532 | 2,081,275 | -0.53(-7.57%) |
Oct 29, 2009 | 6.886 | 7.220 | 6.838 | 7.067 | 869,920 | +0.22(+3.21%) |
Oct 28, 2009 | 7.210 | 7.249 | 6.790 | 6.847 | 1,089,030 | -0.36(-5.03%) |
Oct 27, 2009 | 7.440 | 7.545 | 7.210 | 7.210 | 758,178 | -0.18(-2.45%) |
Oct 26, 2009 | 7.449 | 7.640 | 7.258 | 7.392 | 998,623 | -0.06(-0.77%) |
Oct 23, 2009 | 7.401 | 7.478 | 7.315 | 7.449 | 932,949 | -0.18(-2.38%) |
Oct 22, 2009 | 7.449 | 7.678 | 7.354 | 7.631 | 753,751 | +0.19(+2.57%) |
Oct 21, 2009 | 7.564 | 7.783 | 7.401 | 7.440 | 1,382,589 | -0.11(-1.52%) |
Oct 20, 2009 | 7.401 | 7.611 | 7.382 | 7.554 | 865,500 | +0.04(+0.51%) |
Oct 19, 2009 | 7.707 | 7.707 | 7.201 | 7.516 | 2,105,892 | -0.42(-5.29%) |
Oct 16, 2009 | 8.261 | 8.261 | 7.573 | 7.936 | 2,880,945 | -0.42(-5.03%) |
Oct 15, 2009 | 8.385 | 8.442 | 8.184 | 8.356 | 1,534,217 | -0.05(-0.57%) |
Oct 14, 2009 | 8.423 | 8.643 | 8.309 | 8.404 | 2,412,123 | +0.13(+1.62%) |
Oct 13, 2009 | 7.812 | 8.270 | 7.717 | 8.270 | 1,875,261 | +0.49(+6.26%) |
Oct 12, 2009 | 7.688 | 7.836 | 7.640 | 7.783 | 751,205 | +0.17(+2.26%) |
Oct 09, 2009 | 7.191 | 7.640 | 7.105 | 7.611 | 1,285,232 | +0.43(+5.98%) |
Oct 08, 2009 | 7.086 | 7.354 | 7.086 | 7.182 | 920,928 | +0.12(+1.76%) |
Oct 07, 2009 | 7.067 | 7.315 | 7.048 | 7.058 | 527,229 | -0.07(-0.94%) |
Oct 06, 2009 | 7.115 | 7.277 | 7.019 | 7.124 | 1,387,078 | +0.05(+0.67%) |
Oct 05, 2009 | 6.972 | 7.105 | 6.933 | 7.077 | 655,955 | +0.09(+1.23%) |
Oct 02, 2009 | 6.972 | 7.086 | 6.857 | 6.991 | 738,220 | -0.07(-0.95%) |
Oct 01, 2009 | 7.258 | 7.287 | 6.991 | 7.058 | 810,460 | -0.21(-2.89%) |
Sep 30, 2009 | 7.229 | 7.459 | 7.124 | 7.268 | 681,094 | +0.04(+0.53%) |
Sep 29, 2009 | 7.144 | 7.268 | 7.067 | 7.229 | 825,262 | -0.03(-0.39%) |
Sep 28, 2009 | 7.029 | 7.335 | 7.029 | 7.258 | 795,994 | +0.23(+3.26%) |
Sep 25, 2009 | 7.067 | 7.144 | 7.010 | 7.029 | 616,849 | -0.04(-0.54%) |
Sep 24, 2009 | 7.220 | 7.315 | 7.007 | 7.067 | 977,518 | -0.14(-1.99%) |
Sep 23, 2009 | 7.373 | 7.573 | 7.210 | 7.210 | 711,063 | -0.16(-2.20%) |
Sep 22, 2009 | 7.506 | 7.526 | 7.277 | 7.373 | 822,323 | -0.08(-1.03%) |
Sep 21, 2009 | 7.554 | 7.640 | 7.401 | 7.449 | 922,982 | -0.16(-2.13%) |
Sep 18, 2009 | 7.545 | 7.879 | 7.420 | 7.611 | 2,541,470 | +0.45(+6.27%) |
Sep 17, 2009 | 7.239 | 7.382 | 7.077 | 7.163 | 811,455 | -0.21(-2.87%) |
Sep 16, 2009 | 7.583 | 7.583 | 7.163 | 7.374 | 816,365 | -0.10(-1.38%) |
Sep 15, 2009 | 7.459 | 7.640 | 7.344 | 7.478 | 1,576,241 | +0.05(+0.64%) |
Sep 14, 2009 | 7.134 | 7.459 | 6.991 | 7.430 | 1,048,948 | +0.27(+3.73%) |
Sep 11, 2009 | 6.924 | 7.239 | 6.886 | 7.163 | 905,421 | +0.23(+3.31%) |
Sep 10, 2009 | 6.809 | 6.933 | 6.685 | 6.933 | 729,276 | +0.12(+1.82%) |
Sep 09, 2009 | 6.637 | 6.819 | 6.628 | 6.809 | 553,576 | +0.17(+2.59%) |
Sep 08, 2009 | 6.637 | 6.676 | 6.542 | 6.637 | 336,344 | +0.05(+0.72%) |
Sep 04, 2009 | 6.542 | 6.594 | 6.446 | 6.590 | 338,181 | +0.06(+0.88%) |
Sep 03, 2009 | 6.599 | 6.628 | 6.389 | 6.532 | 325,794 | -0.02(-0.29%) |
Sep 02, 2009 | 6.561 | 6.685 | 6.542 | 6.551 | 568,560 | -0.04(-0.58%) |