Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.754 | 6.835 | 6.528 | 6.808 | 202,005 | +0.09(+1.34%) |
Nov 27, 2009 | 6.763 | 7.105 | 6.718 | 6.718 | 13,918 | -0.08(-1.19%) |
Nov 25, 2009 | 6.934 | 7.006 | 6.790 | 6.799 | 43,679 | -0.14(-1.95%) |
Nov 24, 2009 | 7.060 | 7.177 | 6.934 | 6.934 | 48,467 | -0.09(-1.28%) |
Nov 23, 2009 | 7.339 | 7.490 | 7.024 | 7.024 | 41,251 | -0.21(-2.86%) |
Nov 20, 2009 | 7.438 | 7.478 | 7.159 | 7.231 | 61,945 | -0.14(-1.95%) |
Nov 19, 2009 | 7.204 | 7.564 | 6.925 | 7.375 | 131,509 | +0.14(+1.87%) |
Nov 18, 2009 | 7.150 | 7.348 | 6.790 | 7.240 | 31,043 | +0.09(+1.26%) |
Nov 17, 2009 | 7.024 | 7.150 | 6.970 | 7.150 | 149,077 | +0.14(+2.06%) |
Nov 16, 2009 | 7.033 | 7.060 | 6.573 | 7.006 | 66,688 | -0.03(-0.38%) |
Nov 13, 2009 | 7.006 | 7.033 | 6.934 | 7.033 | 21,713 | +0.01(+0.13%) |
Nov 12, 2009 | 6.907 | 7.114 | 6.826 | 7.024 | 158,919 | +0.20(+2.90%) |
Nov 11, 2009 | 6.826 | 6.925 | 6.745 | 6.826 | 15,266 | -0.01(-0.13%) |
Nov 10, 2009 | 6.772 | 6.844 | 6.663 | 6.835 | 14,660 | +0.04(+0.53%) |
Nov 09, 2009 | 6.925 | 6.925 | 6.754 | 6.799 | 10,604 | -0.09(-1.31%) |
Nov 06, 2009 | 6.889 | 6.907 | 6.564 | 6.889 | 9,310 | -0.05(-0.78%) |
Nov 05, 2009 | 6.429 | 6.943 | 6.429 | 6.943 | 36,204 | +0.55(+8.59%) |
Nov 04, 2009 | 6.934 | 6.988 | 6.321 | 6.393 | 36,569 | -0.50(-7.31%) |
Nov 03, 2009 | 6.979 | 6.979 | 6.754 | 6.898 | 21,554 | -0.08(-1.16%) |
Nov 02, 2009 | 6.627 | 7.015 | 6.510 | 6.979 | 41,785 | +0.38(+5.73%) |
Oct 30, 2009 | 6.654 | 6.718 | 6.510 | 6.600 | 32,429 | -0.11(-1.61%) |
Oct 29, 2009 | 6.659 | 6.718 | 6.519 | 6.709 | 22,454 | +0.05(+0.68%) |
Oct 28, 2009 | 6.636 | 6.736 | 6.537 | 6.663 | 16,495 | +0.04(+0.54%) |
Oct 27, 2009 | 6.627 | 6.914 | 6.492 | 6.627 | 15,591 | -0.35(-5.03%) |
Oct 26, 2009 | 6.979 | 6.979 | 6.654 | 6.979 | 22,984 | +0.01(+0.13%) |
Oct 23, 2009 | 6.934 | 6.988 | 6.898 | 6.970 | 55,295 | -0.01(-0.13%) |
Oct 22, 2009 | 6.889 | 6.997 | 6.357 | 6.979 | 87,532 | +0.08(+1.17%) |
Oct 21, 2009 | 7.006 | 7.006 | 6.862 | 6.898 | 71,476 | -0.08(-1.16%) |
Oct 20, 2009 | 6.970 | 6.979 | 6.889 | 6.979 | 67,788 | +0.05(+0.78%) |
Oct 19, 2009 | 6.889 | 6.979 | 6.871 | 6.925 | 75,319 | +0.05(+0.65%) |
Oct 16, 2009 | 6.817 | 6.943 | 6.754 | 6.880 | 93,848 | +0.11(+1.60%) |
Oct 15, 2009 | 6.654 | 6.772 | 6.501 | 6.772 | 52,602 | +0.07(+1.08%) |
Oct 14, 2009 | 6.519 | 6.727 | 6.393 | 6.700 | 162,682 | +0.18(+2.76%) |
Oct 13, 2009 | 6.492 | 6.519 | 6.402 | 6.519 | 45,758 | +0.05(+0.70%) |
Oct 12, 2009 | 6.573 | 6.618 | 6.474 | 6.474 | 104,384 | -0.05(-0.83%) |
Oct 09, 2009 | 6.501 | 6.555 | 6.393 | 6.528 | 18,001 | +0.11(+1.68%) |
Oct 08, 2009 | 6.528 | 6.528 | 6.357 | 6.420 | 12,409 | -0.03(-0.42%) |
Oct 07, 2009 | 6.465 | 6.492 | 6.384 | 6.447 | 23,579 | +0.00(+0.00%) |
Oct 06, 2009 | 6.519 | 6.519 | 6.303 | 6.447 | 61,254 | -0.08(-1.24%) |
Oct 05, 2009 | 6.564 | 6.691 | 6.366 | 6.528 | 110,007 | -0.04(-0.55%) |
Oct 02, 2009 | 6.438 | 6.618 | 6.357 | 6.564 | 37,559 | +0.13(+1.96%) |
Oct 01, 2009 | 6.591 | 6.618 | 6.438 | 6.438 | 25,276 | -0.05(-0.83%) |
Sep 30, 2009 | 6.573 | 6.573 | 6.402 | 6.492 | 24,672 | -0.09(-1.37%) |
Sep 29, 2009 | 6.573 | 6.609 | 6.384 | 6.582 | 32,544 | +0.01(+0.14%) |
Sep 28, 2009 | 6.555 | 6.573 | 6.465 | 6.573 | 9,755 | +0.05(+0.69%) |
Sep 25, 2009 | 6.582 | 6.618 | 6.438 | 6.528 | 26,771 | +0.03(+0.42%) |
Sep 24, 2009 | 6.537 | 6.573 | 6.420 | 6.501 | 31,204 | +0.04(+0.56%) |
Sep 23, 2009 | 6.564 | 6.609 | 6.438 | 6.465 | 38,442 | -0.06(-0.97%) |
Sep 22, 2009 | 6.456 | 6.618 | 6.438 | 6.528 | 47,543 | +0.12(+1.83%) |
Sep 21, 2009 | 6.483 | 6.573 | 6.384 | 6.411 | 27,913 | +0.04(+0.56%) |
Sep 18, 2009 | 6.474 | 6.618 | 6.375 | 6.375 | 137,751 | -0.11(-1.67%) |
Sep 17, 2009 | 6.393 | 6.528 | 6.357 | 6.483 | 34,610 | +0.09(+1.41%) |
Sep 16, 2009 | 6.420 | 6.420 | 6.303 | 6.393 | 28,415 | +0.00(+0.00%) |
Sep 15, 2009 | 6.483 | 6.519 | 6.312 | 6.393 | 30,331 | -0.03(-0.42%) |
Sep 14, 2009 | 6.348 | 6.452 | 6.303 | 6.420 | 28,075 | +0.01(+0.14%) |
Sep 11, 2009 | 6.474 | 6.474 | 6.360 | 6.411 | 19,747 | -0.23(-3.52%) |
Sep 10, 2009 | 6.519 | 6.645 | 6.384 | 6.645 | 200,028 | +0.23(+3.51%) |
Sep 09, 2009 | 6.375 | 6.438 | 6.357 | 6.420 | 17,942 | +0.09(+1.42%) |
Sep 08, 2009 | 6.555 | 6.573 | 6.303 | 6.330 | 20,720 | -0.14(-2.09%) |
Sep 04, 2009 | 6.519 | 6.519 | 6.411 | 6.465 | 14,549 | +0.03(+0.42%) |
Sep 03, 2009 | 6.618 | 6.645 | 6.393 | 6.438 | 13,979 | -0.17(-2.59%) |
Sep 02, 2009 | 6.555 | 6.609 | 6.528 | 6.609 | 16,515 | +0.06(+0.96%) |