Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.494 | 6.539 | 6.271 | 6.531 | 338,249 | +0.05(+0.70%) |
Nov 27, 2009 | 6.592 | 6.599 | 6.411 | 6.486 | 162,423 | -0.14(-2.05%) |
Nov 25, 2009 | 6.788 | 6.788 | 6.622 | 6.622 | 95,495 | -0.15(-2.23%) |
Nov 24, 2009 | 6.788 | 6.825 | 6.622 | 6.773 | 558,161 | +0.02(+0.22%) |
Nov 23, 2009 | 6.712 | 6.901 | 6.712 | 6.757 | 357,874 | +0.07(+1.01%) |
Nov 20, 2009 | 6.546 | 6.705 | 6.463 | 6.690 | 326,248 | +0.12(+1.84%) |
Nov 19, 2009 | 6.682 | 6.705 | 6.524 | 6.569 | 236,087 | -0.14(-2.13%) |
Nov 18, 2009 | 6.818 | 6.825 | 6.637 | 6.712 | 141,220 | -0.08(-1.22%) |
Nov 17, 2009 | 6.675 | 6.803 | 6.667 | 6.795 | 247,289 | +0.11(+1.69%) |
Nov 16, 2009 | 6.614 | 6.712 | 6.599 | 6.682 | 573,311 | +0.16(+2.43%) |
Nov 13, 2009 | 6.395 | 6.531 | 6.305 | 6.524 | 185,745 | +0.12(+1.88%) |
Nov 12, 2009 | 6.539 | 6.629 | 6.388 | 6.403 | 171,360 | -0.18(-2.75%) |
Nov 11, 2009 | 6.705 | 6.757 | 6.546 | 6.584 | 195,306 | -0.05(-0.68%) |
Nov 10, 2009 | 6.599 | 6.765 | 6.539 | 6.629 | 242,584 | -0.05(-0.68%) |
Nov 09, 2009 | 6.765 | 6.825 | 6.637 | 6.675 | 282,929 | -0.02(-0.23%) |
Nov 06, 2009 | 6.524 | 6.749 | 6.524 | 6.690 | 243,389 | +0.17(+2.54%) |
Nov 05, 2009 | 6.380 | 6.584 | 6.350 | 6.524 | 212,741 | +0.20(+3.10%) |
Nov 04, 2009 | 6.682 | 6.705 | 6.313 | 6.328 | 309,919 | -0.34(-5.09%) |
Nov 03, 2009 | 6.531 | 6.667 | 6.441 | 6.667 | 223,820 | +0.08(+1.26%) |
Nov 02, 2009 | 6.644 | 6.675 | 6.486 | 6.584 | 187,633 | -0.02(-0.34%) |
Oct 30, 2009 | 6.690 | 6.780 | 6.554 | 6.607 | 279,392 | -0.12(-1.79%) |
Oct 29, 2009 | 6.848 | 6.893 | 6.659 | 6.727 | 248,112 | -0.08(-1.11%) |
Oct 28, 2009 | 6.946 | 6.976 | 6.765 | 6.803 | 332,327 | -0.14(-1.96%) |
Oct 27, 2009 | 6.938 | 7.044 | 6.863 | 6.938 | 451,126 | +0.04(+0.55%) |
Oct 26, 2009 | 6.788 | 6.946 | 6.697 | 6.901 | 381,966 | +0.14(+2.01%) |
Oct 23, 2009 | 6.803 | 6.878 | 6.697 | 6.765 | 489,770 | -0.05(-0.77%) |
Oct 22, 2009 | 6.561 | 6.863 | 6.561 | 6.818 | 240,979 | +0.25(+3.79%) |
Oct 21, 2009 | 6.659 | 6.810 | 6.561 | 6.569 | 238,798 | -0.13(-1.91%) |
Oct 20, 2009 | 6.659 | 6.833 | 6.644 | 6.697 | 721,299 | -0.13(-1.88%) |
Oct 19, 2009 | 6.667 | 6.833 | 6.607 | 6.825 | 301,061 | +0.20(+3.08%) |
Oct 16, 2009 | 6.675 | 6.712 | 6.576 | 6.622 | 275,228 | -0.08(-1.24%) |
Oct 15, 2009 | 6.667 | 6.765 | 6.644 | 6.705 | 321,549 | -0.03(-0.45%) |
Oct 14, 2009 | 6.712 | 6.773 | 6.561 | 6.735 | 640,162 | +0.12(+1.82%) |
Oct 13, 2009 | 6.705 | 6.712 | 6.546 | 6.614 | 193,312 | -0.08(-1.24%) |
Oct 12, 2009 | 6.780 | 6.810 | 6.622 | 6.697 | 168,301 | -0.10(-1.44%) |
Oct 09, 2009 | 6.810 | 6.833 | 6.765 | 6.795 | 287,101 | -0.01(-0.11%) |
Oct 08, 2009 | 6.750 | 6.848 | 6.675 | 6.803 | 414,107 | +0.08(+1.12%) |
Oct 07, 2009 | 6.712 | 6.727 | 6.614 | 6.727 | 147,733 | +0.00(+0.00%) |
Oct 06, 2009 | 6.561 | 6.727 | 6.494 | 6.727 | 443,319 | +0.19(+2.88%) |
Oct 05, 2009 | 6.494 | 6.599 | 6.448 | 6.539 | 370,789 | +0.09(+1.40%) |
Oct 02, 2009 | 6.335 | 6.561 | 6.237 | 6.448 | 319,253 | +0.04(+0.59%) |
Oct 01, 2009 | 6.644 | 6.682 | 6.395 | 6.411 | 381,149 | -0.29(-4.39%) |
Sep 30, 2009 | 6.712 | 6.773 | 6.561 | 6.705 | 390,172 | -0.01(-0.11%) |
Sep 29, 2009 | 6.659 | 6.742 | 6.592 | 6.712 | 268,954 | +0.05(+0.79%) |
Sep 28, 2009 | 6.554 | 6.712 | 6.471 | 6.659 | 196,362 | +0.15(+2.32%) |
Sep 25, 2009 | 6.584 | 6.599 | 6.388 | 6.509 | 358,933 | -0.10(-1.48%) |
Sep 24, 2009 | 6.614 | 6.644 | 6.463 | 6.607 | 373,585 | +0.04(+0.57%) |
Sep 23, 2009 | 6.599 | 6.637 | 6.554 | 6.569 | 244,750 | -0.02(-0.34%) |
Sep 22, 2009 | 6.561 | 6.659 | 6.478 | 6.592 | 410,199 | +0.06(+0.92%) |
Sep 21, 2009 | 6.463 | 6.599 | 6.184 | 6.531 | 1,312,191 | +0.03(+0.46%) |
Sep 18, 2009 | 6.116 | 6.509 | 6.079 | 6.501 | 1,183,567 | +0.39(+6.42%) |
Sep 17, 2009 | 6.033 | 6.139 | 5.935 | 6.109 | 553,654 | +0.05(+0.75%) |
Sep 16, 2009 | 5.883 | 6.071 | 5.664 | 6.064 | 296,247 | +0.18(+3.08%) |
Sep 15, 2009 | 5.988 | 6.026 | 5.837 | 5.883 | 211,978 | -0.11(-1.89%) |
Sep 14, 2009 | 5.943 | 6.026 | 5.928 | 5.996 | 105,585 | +0.03(+0.51%) |
Sep 11, 2009 | 6.026 | 6.026 | 5.943 | 5.966 | 106,615 | -0.04(-0.63%) |
Sep 10, 2009 | 6.011 | 6.049 | 5.913 | 6.003 | 115,343 | -0.03(-0.50%) |
Sep 09, 2009 | 5.988 | 6.056 | 5.923 | 6.033 | 190,343 | +0.02(+0.38%) |
Sep 08, 2009 | 6.056 | 6.067 | 5.868 | 6.011 | 144,069 | -0.02(-0.25%) |
Sep 04, 2009 | 5.958 | 6.064 | 5.883 | 6.026 | 154,845 | +0.02(+0.25%) |
Sep 03, 2009 | 5.762 | 6.011 | 5.724 | 6.011 | 271,302 | +0.26(+4.59%) |
Sep 02, 2009 | 5.679 | 5.822 | 5.656 | 5.747 | 249,376 | +0.07(+1.20%) |