Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.915 | 6.915 | 6.602 | 6.638 | 1,618 | -0.47(-6.67%) |
Nov 27, 2009 | 6.628 | 7.112 | 6.628 | 7.112 | 1,915 | +0.01(+0.12%) |
Nov 25, 2009 | 7.152 | 7.152 | 6.954 | 7.103 | 621 | -0.05(-0.68%) |
Nov 24, 2009 | 7.142 | 7.152 | 6.934 | 7.152 | 1,316 | +0.17(+2.40%) |
Nov 23, 2009 | 7.073 | 7.073 | 6.924 | 6.984 | 2,029 | +0.17(+2.46%) |
Nov 20, 2009 | 7.112 | 7.112 | 6.581 | 6.816 | 4,049 | -0.17(-2.40%) |
Nov 19, 2009 | 6.994 | 6.994 | 6.974 | 6.984 | 1,640 | -0.09(-1.26%) |
Nov 18, 2009 | 7.083 | 7.241 | 7.073 | 7.073 | 1,518 | -0.04(-0.56%) |
Nov 17, 2009 | 6.934 | 7.288 | 6.934 | 7.112 | 2,009 | -0.30(-4.00%) |
Nov 16, 2009 | 7.458 | 7.458 | 7.063 | 7.408 | 5,120 | +0.18(+2.46%) |
Nov 13, 2009 | 6.981 | 7.310 | 6.944 | 7.231 | 1,518 | -0.14(-1.88%) |
Nov 12, 2009 | 6.905 | 7.369 | 6.821 | 7.369 | 11,044 | +0.44(+6.42%) |
Nov 11, 2009 | 6.881 | 7.280 | 6.881 | 6.924 | 1,169 | +0.01(+0.14%) |
Nov 10, 2009 | 6.934 | 6.934 | 6.915 | 6.915 | 2,484 | -0.35(-4.83%) |
Nov 09, 2009 | 6.974 | 7.265 | 6.944 | 7.265 | 2,782 | +0.11(+1.59%) |
Nov 06, 2009 | 7.191 | 7.250 | 6.915 | 7.152 | 9,605 | +0.22(+3.13%) |
Nov 05, 2009 | 6.974 | 7.231 | 6.717 | 6.934 | 15,637 | +0.29(+4.31%) |
Nov 04, 2009 | 7.013 | 7.013 | 6.648 | 6.648 | 22,069 | -0.54(-7.55%) |
Nov 03, 2009 | 7.211 | 7.211 | 6.539 | 7.191 | 38,476 | -0.07(-0.91%) |
Nov 02, 2009 | 7.468 | 7.586 | 7.211 | 7.257 | 4,464 | -0.01(-0.18%) |
Oct 30, 2009 | 7.813 | 7.813 | 7.231 | 7.270 | 3,982 | -0.68(-8.55%) |
Oct 28, 2009 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.14(+1.79%) |
Oct 27, 2009 | 7.794 | 8.060 | 7.764 | 7.811 | 5,567 | +0.04(+0.47%) |
Oct 26, 2009 | 8.169 | 8.614 | 7.774 | 7.774 | 13,921 | -0.40(-4.84%) |
Oct 23, 2009 | 8.614 | 8.742 | 8.149 | 8.169 | 13,442 | -0.07(-0.84%) |
Oct 22, 2009 | 8.426 | 8.495 | 7.902 | 8.238 | 23,547 | -0.15(-1.77%) |
Oct 21, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 389 | -0.01(-0.12%) |
Oct 20, 2009 | 8.396 | 8.633 | 8.396 | 8.396 | 1,093 | +0.10(+1.19%) |
Oct 19, 2009 | 8.396 | 8.396 | 8.297 | 8.297 | 7,114 | +0.00(+0.06%) |
Oct 15, 2009 | 8.495 | 8.293 | 8.293 | 8.293 | 7,795 | -0.21(-2.50%) |
Oct 14, 2009 | 8.238 | 8.791 | 7.962 | 8.505 | 25,931 | +0.30(+3.61%) |
Oct 13, 2009 | 8.106 | 8.377 | 8.037 | 8.209 | 11,291 | +0.48(+6.27%) |
Oct 12, 2009 | 7.665 | 8.139 | 7.665 | 7.725 | 4,121 | +0.07(+0.90%) |
Oct 09, 2009 | 7.655 | 7.675 | 7.655 | 7.656 | 799 | -0.20(-2.51%) |
Oct 08, 2009 | 7.843 | 7.853 | 7.843 | 7.853 | 202 | -0.03(-0.44%) |
Oct 07, 2009 | 7.547 | 7.962 | 7.517 | 7.888 | 19,210 | +0.16(+2.11%) |
Oct 06, 2009 | 7.557 | 7.754 | 7.507 | 7.725 | 14,965 | -0.03(-0.38%) |
Oct 05, 2009 | 7.725 | 7.823 | 7.725 | 7.754 | 4,618 | +0.03(+0.38%) |
Oct 02, 2009 | 7.438 | 7.883 | 7.438 | 7.725 | 3,529 | -0.06(-0.82%) |
Oct 01, 2009 | 7.784 | 7.804 | 7.784 | 7.789 | 1,679 | -0.06(-0.82%) |
Sep 30, 2009 | 7.567 | 7.952 | 7.567 | 7.853 | 13,717 | +0.05(+0.63%) |
Sep 29, 2009 | 7.823 | 7.902 | 7.794 | 7.804 | 19,256 | -0.10(-1.25%) |
Sep 28, 2009 | 8.001 | 8.001 | 7.725 | 7.902 | 6,033 | -0.19(-2.32%) |
Sep 25, 2009 | 8.060 | 8.149 | 7.784 | 8.090 | 18,041 | +0.13(+1.64%) |
Sep 24, 2009 | 7.932 | 8.080 | 7.695 | 7.960 | 5,889 | +0.03(+0.35%) |
Sep 23, 2009 | 8.011 | 8.288 | 7.932 | 7.932 | 1,123 | -0.12(-1.47%) |
Sep 22, 2009 | 8.149 | 8.199 | 8.051 | 8.051 | 9,794 | -0.14(-1.69%) |
Sep 21, 2009 | 8.199 | 8.199 | 7.922 | 8.189 | 11,010 | +0.29(+3.62%) |
Sep 18, 2009 | 8.179 | 8.179 | 7.902 | 7.902 | 9,279 | -0.29(-3.49%) |
Sep 17, 2009 | 8.051 | 8.288 | 8.051 | 8.188 | 15,146 | +0.29(+3.61%) |
Sep 16, 2009 | 8.094 | 8.094 | 7.902 | 7.902 | 3,186 | +0.00(+0.00%) |
Sep 15, 2009 | 7.977 | 8.130 | 7.902 | 7.902 | 21,753 | -0.05(-0.62%) |
Sep 14, 2009 | 7.893 | 8.100 | 7.776 | 7.952 | 9,749 | +0.05(+0.63%) |
Sep 11, 2009 | 8.060 | 8.080 | 7.889 | 7.902 | 2,775 | -0.16(-1.95%) |
Sep 10, 2009 | 7.853 | 8.090 | 7.823 | 8.059 | 9,241 | +0.27(+3.41%) |
Sep 09, 2009 | 8.149 | 8.302 | 7.744 | 7.794 | 38,063 | -0.85(-9.83%) |
Sep 08, 2009 | 9.048 | 9.048 | 8.396 | 8.643 | 4,007 | +0.25(+2.94%) |
Sep 04, 2009 | 8.436 | 8.436 | 8.396 | 8.396 | 1,832 | +0.00(+0.00%) |
Sep 03, 2009 | 8.396 | 8.396 | 8.396 | 8.396 | 1,012 | +0.05(+0.59%) |
Sep 02, 2009 | 8.406 | 8.406 | 8.347 | 8.347 | 1,113 | -0.05(-0.59%) |