Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.950 | 7.050 | 6.950 | 7.000 | 7,134 | +0.17(+2.49%) |
Nov 27, 2009 | 6.830 | 6.830 | 6.830 | 6.830 | 146 | -0.41(-5.66%) |
Nov 25, 2009 | 7.100 | 7.240 | 7.100 | 7.240 | 1,588 | +0.34(+4.93%) |
Nov 24, 2009 | 6.900 | 6.950 | 6.900 | 6.900 | 3,441 | -0.25(-3.50%) |
Nov 23, 2009 | 7.050 | 7.250 | 7.050 | 7.150 | 3,251 | +0.17(+2.44%) |
Nov 20, 2009 | 7.020 | 7.020 | 6.970 | 6.980 | 3,636 | -0.06(-0.85%) |
Nov 19, 2009 | 7.010 | 7.040 | 7.010 | 7.040 | 5,946 | -0.01(-0.14%) |
Nov 18, 2009 | 7.090 | 7.090 | 7.050 | 7.050 | 3,750 | -0.05(-0.70%) |
Nov 17, 2009 | 7.100 | 7.100 | 7.020 | 7.100 | 1,533 | +0.07(+1.00%) |
Nov 16, 2009 | 7.150 | 7.150 | 7.030 | 7.030 | 1,442 | +0.01(+0.14%) |
Nov 13, 2009 | 7.050 | 7.020 | 6.900 | 7.020 | 3,880 | -0.03(-0.43%) |
Nov 12, 2009 | 7.200 | 7.200 | 7.050 | 7.050 | 7,377 | -0.20(-2.76%) |
Nov 11, 2009 | 7.200 | 7.300 | 7.200 | 7.250 | 2,099 | +0.04(+0.55%) |
Nov 10, 2009 | 7.270 | 7.350 | 7.210 | 7.210 | 865 | -0.06(-0.83%) |
Nov 09, 2009 | 7.220 | 7.270 | 7.220 | 7.270 | 3,208 | +0.08(+1.11%) |
Nov 06, 2009 | 7.180 | 7.190 | 7.180 | 7.190 | 708 | -0.11(-1.51%) |
Nov 05, 2009 | 7.180 | 7.300 | 7.180 | 7.300 | 24,244 | +0.02(+0.27%) |
Nov 04, 2009 | 7.210 | 7.280 | 7.210 | 7.280 | 6,263 | +0.05(+0.69%) |
Nov 03, 2009 | 7.230 | 7.230 | 7.230 | 7.230 | 260 | +0.18(+2.55%) |
Oct 30, 2009 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.20(+2.92%) |
Oct 29, 2009 | 6.800 | 6.850 | 6.700 | 6.850 | 5,582 | +0.00(+0.00%) |
Oct 28, 2009 | 6.780 | 6.870 | 6.780 | 6.850 | 110,170 | +0.00(+0.00%) |
Oct 27, 2009 | 6.850 | 6.860 | 6.810 | 6.850 | 70,327 | -0.18(-2.56%) |
Oct 26, 2009 | 7.100 | 7.160 | 7.020 | 7.030 | 26,186 | -0.13(-1.82%) |
Oct 23, 2009 | 7.160 | 7.160 | 7.160 | 7.160 | 690 | -0.32(-4.28%) |
Oct 22, 2009 | 7.420 | 7.480 | 7.330 | 7.480 | 2,228 | +0.11(+1.49%) |
Oct 21, 2009 | 7.500 | 7.500 | 7.370 | 7.370 | 2,038 | +0.17(+2.36%) |
Oct 20, 2009 | 7.250 | 7.250 | 7.200 | 7.200 | 5,123 | +0.20(+2.86%) |
Oct 19, 2009 | 6.960 | 7.070 | 6.960 | 7.000 | 9,610 | +0.11(+1.60%) |
Oct 16, 2009 | 6.890 | 6.900 | 6.850 | 6.890 | 32,147 | -0.06(-0.86%) |
Oct 15, 2009 | 6.900 | 6.950 | 6.850 | 6.950 | 79,354 | -0.16(-2.25%) |
Oct 14, 2009 | 6.900 | 7.110 | 6.900 | 7.110 | 101,202 | +0.32(+4.71%) |
Oct 13, 2009 | 6.750 | 6.790 | 6.730 | 6.790 | 47,080 | +0.14(+2.11%) |
Oct 12, 2009 | 6.690 | 6.700 | 6.650 | 6.650 | 148,561 | +0.06(+0.91%) |
Oct 09, 2009 | 6.650 | 6.650 | 6.580 | 6.590 | 161,526 | +0.00(+0.00%) |
Oct 08, 2009 | 6.450 | 6.590 | 6.450 | 6.590 | 3,373 | +0.32(+5.10%) |
Oct 07, 2009 | 6.260 | 6.270 | 6.260 | 6.270 | 4,250 | +0.00(+0.00%) |
Oct 06, 2009 | 6.250 | 6.270 | 6.200 | 6.270 | 6,412 | +0.02(+0.32%) |
Oct 05, 2009 | 6.250 | 6.250 | 6.060 | 6.250 | 9,983 | +0.03(+0.48%) |
Oct 02, 2009 | 6.250 | 6.270 | 6.220 | 6.220 | 16,382 | -0.20(-3.12%) |
Oct 01, 2009 | 6.500 | 6.500 | 6.370 | 6.420 | 8,733 | -0.14(-2.13%) |
Sep 30, 2009 | 6.500 | 6.570 | 6.480 | 6.560 | 20,926 | +0.26(+4.13%) |
Sep 29, 2009 | 6.400 | 6.400 | 6.300 | 6.300 | 6,477 | -0.06(-0.94%) |
Sep 28, 2009 | 6.350 | 6.360 | 6.300 | 6.360 | 2,291 | -0.02(-0.31%) |
Sep 25, 2009 | 6.550 | 6.550 | 6.350 | 6.380 | 5,310 | +0.02(+0.31%) |
Sep 24, 2009 | 6.390 | 6.440 | 6.350 | 6.360 | 3,797 | -0.31(-4.65%) |
Sep 23, 2009 | 6.680 | 6.750 | 6.660 | 6.670 | 16,180 | +0.05(+0.76%) |
Sep 22, 2009 | 6.500 | 6.620 | 6.480 | 6.620 | 863 | +0.17(+2.64%) |
Sep 21, 2009 | 6.400 | 6.450 | 6.360 | 6.450 | 7,250 | -0.23(-3.44%) |
Sep 18, 2009 | 6.560 | 6.680 | 6.560 | 6.680 | 2,422 | -0.07(-1.04%) |
Sep 17, 2009 | 6.750 | 6.750 | 6.750 | 6.750 | 136 | -0.13(-1.89%) |
Sep 16, 2009 | 6.750 | 6.890 | 6.700 | 6.880 | 8,353 | +0.30(+4.56%) |
Sep 15, 2009 | 6.600 | 6.600 | 6.510 | 6.580 | 7,702 | -0.02(-0.30%) |
Sep 14, 2009 | 6.510 | 6.600 | 6.510 | 6.600 | 2,671 | +0.10(+1.54%) |
Sep 11, 2009 | 6.520 | 6.580 | 6.500 | 6.500 | 1,779 | -0.05(-0.76%) |
Sep 10, 2009 | 6.450 | 6.600 | 6.450 | 6.550 | 33,848 | +0.15(+2.34%) |
Sep 09, 2009 | 6.390 | 6.400 | 6.370 | 6.400 | 3,100 | +0.10(+1.59%) |
Sep 08, 2009 | 6.380 | 6.380 | 6.300 | 6.300 | 514 | +0.10(+1.61%) |
Sep 04, 2009 | 6.150 | 6.250 | 6.150 | 6.200 | 2,799 | +0.20(+3.33%) |
Sep 03, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 340 | +0.14(+2.39%) |
Sep 02, 2009 | 5.800 | 5.860 | 5.800 | 5.860 | 8,264 | -0.01(-0.17%) |