Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.332 | 6.507 | 6.024 | 6.507 | 51,528 | +0.17(+2.76%) |
Nov 27, 2009 | 6.251 | 6.903 | 6.251 | 6.332 | 26,142 | -0.27(-4.14%) |
Nov 25, 2009 | 6.798 | 6.880 | 6.589 | 6.606 | 13,311 | -0.17(-2.49%) |
Nov 24, 2009 | 6.711 | 6.798 | 6.472 | 6.775 | 18,559 | +0.05(+0.78%) |
Nov 23, 2009 | 6.554 | 6.845 | 6.554 | 6.722 | 18,552 | +0.34(+5.38%) |
Nov 20, 2009 | 6.268 | 6.449 | 6.251 | 6.379 | 28,287 | +0.03(+0.46%) |
Nov 19, 2009 | 6.624 | 6.693 | 6.257 | 6.350 | 18,105 | -0.39(-5.79%) |
Nov 18, 2009 | 6.478 | 6.920 | 6.420 | 6.740 | 23,163 | +0.10(+1.49%) |
Nov 17, 2009 | 6.618 | 6.839 | 6.397 | 6.641 | 33,060 | -0.01(-0.17%) |
Nov 16, 2009 | 6.030 | 6.804 | 6.001 | 6.653 | 43,334 | +0.72(+12.17%) |
Nov 13, 2009 | 6.170 | 6.338 | 5.844 | 5.931 | 12,423 | -0.25(-4.05%) |
Nov 12, 2009 | 6.239 | 6.321 | 5.960 | 6.181 | 34,090 | -0.10(-1.58%) |
Nov 11, 2009 | 6.234 | 6.379 | 6.012 | 6.280 | 25,283 | +0.13(+2.18%) |
Nov 10, 2009 | 6.210 | 6.332 | 6.059 | 6.146 | 30,690 | -0.15(-2.31%) |
Nov 09, 2009 | 6.321 | 6.385 | 6.088 | 6.292 | 41,159 | +0.05(+0.75%) |
Nov 06, 2009 | 6.088 | 6.391 | 6.041 | 6.245 | 27,922 | +0.05(+0.85%) |
Nov 05, 2009 | 5.710 | 6.309 | 5.681 | 6.193 | 43,879 | +0.38(+6.61%) |
Nov 04, 2009 | 6.461 | 6.664 | 5.774 | 5.809 | 31,852 | -0.61(-9.52%) |
Nov 03, 2009 | 6.507 | 6.513 | 6.111 | 6.420 | 25,337 | -0.16(-2.39%) |
Nov 02, 2009 | 6.193 | 6.722 | 6.170 | 6.577 | 28,336 | +0.43(+7.01%) |
Oct 30, 2009 | 6.589 | 6.589 | 6.007 | 6.146 | 67,532 | -0.55(-8.25%) |
Oct 29, 2009 | 6.734 | 6.955 | 6.530 | 6.699 | 24,192 | +0.07(+1.05%) |
Oct 28, 2009 | 6.373 | 6.781 | 6.373 | 6.629 | 42,386 | +0.22(+3.45%) |
Oct 27, 2009 | 6.257 | 6.688 | 6.257 | 6.408 | 23,551 | +0.17(+2.80%) |
Oct 26, 2009 | 6.135 | 6.327 | 6.100 | 6.234 | 33,221 | +0.11(+1.81%) |
Oct 23, 2009 | 6.060 | 6.391 | 6.007 | 6.123 | 36,226 | -0.16(-2.50%) |
Oct 22, 2009 | 6.286 | 6.303 | 6.059 | 6.280 | 31,883 | -0.04(-0.64%) |
Oct 21, 2009 | 6.047 | 6.332 | 6.047 | 6.321 | 49,677 | +0.28(+4.62%) |
Oct 20, 2009 | 6.193 | 6.461 | 6.041 | 6.041 | 19,753 | -0.30(-4.68%) |
Oct 19, 2009 | 6.135 | 6.478 | 6.135 | 6.338 | 20,589 | +0.26(+4.21%) |
Oct 16, 2009 | 6.513 | 6.513 | 6.024 | 6.082 | 28,520 | -0.50(-7.60%) |
Oct 15, 2009 | 6.618 | 6.693 | 6.501 | 6.583 | 9,769 | -0.08(-1.22%) |
Oct 14, 2009 | 6.519 | 6.688 | 6.443 | 6.664 | 15,957 | +0.20(+3.06%) |
Oct 13, 2009 | 6.397 | 6.548 | 6.338 | 6.466 | 9,511 | +0.08(+1.18%) |
Oct 12, 2009 | 6.286 | 6.461 | 6.268 | 6.391 | 13,789 | -0.07(-1.08%) |
Oct 09, 2009 | 6.245 | 6.554 | 6.245 | 6.461 | 25,660 | +0.20(+3.26%) |
Oct 08, 2009 | 6.298 | 6.408 | 6.228 | 6.257 | 21,366 | +0.06(+0.94%) |
Oct 07, 2009 | 6.522 | 6.600 | 6.111 | 6.199 | 32,439 | -0.29(-4.48%) |
Oct 06, 2009 | 6.379 | 6.559 | 6.239 | 6.490 | 10,252 | +0.21(+3.34%) |
Oct 05, 2009 | 6.129 | 6.490 | 6.129 | 6.280 | 50,899 | +0.27(+4.55%) |
Oct 02, 2009 | 5.785 | 6.088 | 5.652 | 6.007 | 48,715 | +0.10(+1.78%) |
Oct 01, 2009 | 5.820 | 6.065 | 5.657 | 5.902 | 74,805 | +0.10(+1.71%) |
Sep 30, 2009 | 6.571 | 6.571 | 5.762 | 5.803 | 62,233 | -0.75(-11.38%) |
Sep 29, 2009 | 6.658 | 6.688 | 6.548 | 6.548 | 11,708 | -0.08(-1.23%) |
Sep 28, 2009 | 6.548 | 6.693 | 6.391 | 6.629 | 22,921 | +0.02(+0.35%) |
Sep 25, 2009 | 6.507 | 6.740 | 6.443 | 6.606 | 13,174 | +0.09(+1.34%) |
Sep 24, 2009 | 6.955 | 6.955 | 6.449 | 6.519 | 30,027 | -0.41(-5.88%) |
Sep 23, 2009 | 6.693 | 6.996 | 6.693 | 6.926 | 7,972 | +0.15(+2.15%) |
Sep 22, 2009 | 6.833 | 6.938 | 6.664 | 6.781 | 19,973 | +0.06(+0.95%) |
Sep 21, 2009 | 7.165 | 7.165 | 6.664 | 6.717 | 36,259 | -0.59(-8.05%) |
Sep 18, 2009 | 6.944 | 7.473 | 6.583 | 7.304 | 93,391 | +0.40(+5.82%) |
Sep 17, 2009 | 6.257 | 6.961 | 6.257 | 6.903 | 10,258 | +0.08(+1.19%) |
Sep 16, 2009 | 6.542 | 6.909 | 6.420 | 6.821 | 22,627 | +0.30(+4.55%) |
Sep 15, 2009 | 6.589 | 7.002 | 6.495 | 6.525 | 24,971 | -0.10(-1.58%) |
Sep 14, 2009 | 6.554 | 6.880 | 6.420 | 6.629 | 48,504 | -0.03(-0.44%) |
Sep 11, 2009 | 6.955 | 6.955 | 6.635 | 6.658 | 14,784 | -0.42(-6.00%) |
Sep 10, 2009 | 7.130 | 7.130 | 7.043 | 7.083 | 12,786 | +0.16(+2.27%) |
Sep 09, 2009 | 6.804 | 7.072 | 6.548 | 6.926 | 39,899 | +0.10(+1.45%) |
Sep 08, 2009 | 6.629 | 7.188 | 6.629 | 6.827 | 13,102 | -0.01(-0.09%) |
Sep 04, 2009 | 6.577 | 6.880 | 6.548 | 6.833 | 33,841 | +0.26(+3.89%) |
Sep 03, 2009 | 6.984 | 7.246 | 6.408 | 6.577 | 128,857 | -0.38(-5.52%) |
Sep 02, 2009 | 6.845 | 7.043 | 6.798 | 6.961 | 13,616 | -0.06(-0.83%) |