Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.099 | 6.099 | 5.772 | 5.859 | 288,385 | -0.19(-3.06%) |
Nov 27, 2009 | 5.740 | 6.126 | 5.707 | 6.045 | 201,638 | +0.26(+4.52%) |
Nov 25, 2009 | 5.772 | 5.816 | 5.718 | 5.783 | 224,824 | -0.02(-0.38%) |
Nov 24, 2009 | 6.012 | 6.012 | 5.723 | 5.805 | 403,816 | -0.19(-3.18%) |
Nov 23, 2009 | 6.028 | 6.050 | 5.914 | 5.996 | 279,382 | +0.00(+0.00%) |
Nov 20, 2009 | 5.936 | 6.094 | 5.903 | 5.996 | 265,018 | +0.02(+0.36%) |
Nov 19, 2009 | 6.186 | 6.186 | 5.919 | 5.974 | 387,686 | -0.20(-3.26%) |
Nov 18, 2009 | 6.224 | 6.235 | 6.105 | 6.175 | 271,575 | -0.03(-0.53%) |
Nov 17, 2009 | 6.230 | 6.230 | 6.137 | 6.208 | 222,238 | +0.00(+0.00%) |
Nov 16, 2009 | 6.235 | 6.306 | 6.170 | 6.208 | 365,027 | +0.03(+0.44%) |
Nov 13, 2009 | 6.189 | 6.252 | 6.083 | 6.181 | 233,881 | -0.03(-0.44%) |
Nov 12, 2009 | 6.290 | 6.328 | 6.126 | 6.208 | 248,415 | -0.07(-1.13%) |
Nov 11, 2009 | 6.034 | 6.279 | 6.034 | 6.279 | 313,275 | +0.26(+4.34%) |
Nov 10, 2009 | 6.121 | 6.208 | 5.854 | 6.017 | 275,470 | -0.11(-1.86%) |
Nov 09, 2009 | 6.159 | 6.208 | 6.083 | 6.132 | 358,525 | +0.08(+1.26%) |
Nov 06, 2009 | 6.028 | 6.262 | 6.017 | 6.056 | 306,121 | +0.05(+0.91%) |
Nov 05, 2009 | 5.936 | 6.083 | 5.847 | 6.001 | 378,467 | +0.09(+1.57%) |
Nov 04, 2009 | 5.827 | 5.968 | 5.745 | 5.908 | 498,019 | +0.06(+1.02%) |
Nov 03, 2009 | 5.598 | 5.865 | 5.505 | 5.849 | 511,188 | +0.19(+3.27%) |
Nov 02, 2009 | 5.827 | 5.957 | 5.587 | 5.663 | 588,968 | -0.12(-2.07%) |
Oct 30, 2009 | 6.497 | 6.507 | 5.718 | 5.783 | 671,484 | -0.33(-5.43%) |
Oct 29, 2009 | 6.192 | 6.404 | 5.843 | 6.115 | 1,265,697 | -0.07(-1.06%) |
Oct 28, 2009 | 6.932 | 6.959 | 5.233 | 6.181 | 2,773,455 | -0.80(-11.40%) |
Oct 27, 2009 | 7.134 | 7.134 | 6.807 | 6.976 | 427,885 | -0.13(-1.76%) |
Oct 26, 2009 | 7.052 | 7.248 | 6.943 | 7.101 | 599,441 | +0.02(+0.31%) |
Oct 23, 2009 | 7.003 | 7.106 | 6.976 | 7.079 | 460,906 | -0.26(-3.49%) |
Oct 22, 2009 | 7.079 | 7.460 | 6.992 | 7.335 | 550,932 | +0.26(+3.62%) |
Oct 21, 2009 | 7.161 | 7.379 | 7.057 | 7.079 | 738,935 | -0.03(-0.46%) |
Oct 20, 2009 | 7.030 | 7.139 | 6.987 | 7.112 | 390,787 | +0.01(+0.15%) |
Oct 19, 2009 | 6.791 | 7.128 | 6.791 | 7.101 | 495,296 | +0.32(+4.65%) |
Oct 16, 2009 | 6.861 | 7.019 | 6.731 | 6.785 | 640,795 | -0.06(-0.88%) |
Oct 15, 2009 | 6.900 | 6.970 | 6.818 | 6.845 | 322,589 | -0.11(-1.64%) |
Oct 14, 2009 | 6.796 | 6.976 | 6.780 | 6.959 | 247,060 | +0.21(+3.06%) |
Oct 13, 2009 | 6.851 | 6.878 | 6.546 | 6.753 | 413,984 | -0.13(-1.90%) |
Oct 12, 2009 | 7.004 | 7.096 | 6.812 | 6.883 | 191,953 | -0.13(-1.86%) |
Oct 09, 2009 | 6.976 | 7.047 | 6.883 | 7.014 | 205,364 | +0.03(+0.47%) |
Oct 08, 2009 | 6.905 | 7.052 | 6.829 | 6.981 | 265,108 | +0.12(+1.75%) |
Oct 07, 2009 | 6.807 | 6.965 | 6.774 | 6.861 | 182,288 | +0.04(+0.56%) |
Oct 06, 2009 | 6.671 | 6.959 | 6.671 | 6.823 | 204,275 | +0.17(+2.54%) |
Oct 05, 2009 | 6.687 | 6.808 | 6.622 | 6.655 | 221,322 | -0.04(-0.57%) |
Oct 02, 2009 | 6.742 | 6.900 | 6.442 | 6.693 | 466,427 | -0.11(-1.60%) |
Oct 01, 2009 | 7.008 | 7.090 | 6.731 | 6.802 | 374,376 | -0.25(-3.48%) |
Sep 30, 2009 | 7.052 | 7.188 | 6.943 | 7.047 | 425,324 | +0.02(+0.23%) |
Sep 29, 2009 | 6.954 | 7.079 | 6.954 | 7.030 | 239,009 | +0.08(+1.10%) |
Sep 28, 2009 | 7.139 | 7.161 | 6.943 | 6.954 | 314,671 | -0.12(-1.69%) |
Sep 25, 2009 | 7.063 | 7.128 | 6.949 | 7.074 | 260,895 | +0.04(+0.62%) |
Sep 24, 2009 | 7.057 | 7.145 | 6.943 | 7.030 | 338,569 | -0.01(-0.15%) |
Sep 23, 2009 | 7.243 | 7.243 | 6.959 | 7.041 | 294,890 | -0.02(-0.23%) |
Sep 22, 2009 | 7.096 | 7.188 | 7.019 | 7.057 | 518,704 | -0.03(-0.38%) |
Sep 21, 2009 | 6.987 | 7.161 | 6.959 | 7.085 | 213,119 | -0.07(-0.99%) |
Sep 18, 2009 | 7.106 | 7.215 | 6.970 | 7.155 | 786,320 | +0.05(+0.69%) |
Sep 17, 2009 | 6.856 | 7.123 | 6.807 | 7.106 | 400,369 | +0.31(+4.57%) |
Sep 16, 2009 | 6.916 | 6.970 | 6.731 | 6.796 | 331,058 | -0.09(-1.27%) |
Sep 15, 2009 | 6.867 | 7.036 | 6.665 | 6.883 | 737,811 | +0.22(+3.27%) |
Sep 14, 2009 | 6.655 | 6.693 | 6.540 | 6.665 | 214,990 | -0.03(-0.49%) |
Sep 11, 2009 | 6.970 | 7.019 | 6.644 | 6.698 | 254,936 | -0.23(-3.38%) |
Sep 10, 2009 | 7.090 | 7.106 | 6.616 | 6.932 | 495,193 | +0.09(+1.27%) |
Sep 09, 2009 | 6.834 | 6.965 | 6.807 | 6.845 | 260,386 | -0.01(-0.08%) |
Sep 08, 2009 | 7.221 | 7.303 | 6.769 | 6.851 | 506,554 | -0.26(-3.68%) |
Sep 04, 2009 | 7.117 | 7.155 | 6.851 | 7.112 | 328,471 | +0.12(+1.71%) |
Sep 03, 2009 | 6.796 | 7.047 | 6.714 | 6.992 | 266,702 | +0.22(+3.30%) |
Sep 02, 2009 | 7.041 | 7.074 | 6.747 | 6.769 | 426,605 | -0.31(-4.38%) |