Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.771 | 6.856 | 6.649 | 6.838 | 7,535,352 | +0.11(+1.63%) |
Nov 27, 2009 | 6.734 | 6.838 | 6.661 | 6.728 | 3,193,179 | -0.25(-3.58%) |
Nov 25, 2009 | 6.990 | 7.070 | 6.929 | 6.978 | 2,693,561 | +0.00(+0.00%) |
Nov 24, 2009 | 7.106 | 7.106 | 6.942 | 6.978 | 5,212,438 | -0.13(-1.89%) |
Nov 23, 2009 | 7.198 | 7.283 | 7.045 | 7.112 | 5,744,305 | +0.02(+0.26%) |
Nov 20, 2009 | 7.064 | 7.137 | 7.009 | 7.094 | 6,651,254 | -0.03(-0.43%) |
Nov 19, 2009 | 7.149 | 7.161 | 7.070 | 7.125 | 14,306,226 | -0.15(-2.01%) |
Nov 18, 2009 | 6.801 | 7.320 | 6.728 | 7.271 | 11,896,866 | +0.48(+7.10%) |
Nov 17, 2009 | 6.832 | 6.923 | 6.771 | 6.789 | 9,320,385 | -0.09(-1.24%) |
Nov 16, 2009 | 6.765 | 6.923 | 6.691 | 6.874 | 9,233,466 | +0.21(+3.11%) |
Nov 13, 2009 | 6.673 | 6.728 | 6.606 | 6.667 | 6,378,517 | +0.04(+0.55%) |
Nov 12, 2009 | 6.759 | 6.783 | 6.630 | 6.630 | 5,811,788 | -0.16(-2.34%) |
Nov 11, 2009 | 6.917 | 6.966 | 6.691 | 6.789 | 9,064,050 | -0.04(-0.63%) |
Nov 10, 2009 | 7.057 | 7.057 | 6.728 | 6.832 | 5,799,443 | -0.33(-4.60%) |
Nov 09, 2009 | 6.807 | 7.161 | 6.807 | 7.161 | 8,681,601 | +0.40(+5.96%) |
Nov 06, 2009 | 6.838 | 6.954 | 6.734 | 6.759 | 5,632,824 | -0.16(-2.38%) |
Nov 05, 2009 | 6.820 | 7.009 | 6.698 | 6.923 | 7,287,854 | +0.18(+2.62%) |
Nov 04, 2009 | 7.179 | 7.192 | 6.728 | 6.746 | 6,888,402 | -0.31(-4.41%) |
Nov 03, 2009 | 6.813 | 7.121 | 6.759 | 7.057 | 4,615,202 | +0.13(+1.85%) |
Nov 02, 2009 | 6.935 | 7.161 | 6.618 | 6.929 | 6,577,988 | +0.07(+1.07%) |
Oct 30, 2009 | 7.057 | 7.155 | 6.667 | 6.856 | 10,040,092 | -0.33(-4.58%) |
Oct 29, 2009 | 7.192 | 7.289 | 6.935 | 7.186 | 7,675,887 | +0.34(+4.90%) |
Oct 28, 2009 | 7.125 | 7.265 | 6.777 | 6.850 | 9,746,141 | -0.30(-4.26%) |
Oct 27, 2009 | 7.460 | 7.533 | 7.137 | 7.155 | 9,253,223 | -0.30(-4.09%) |
Oct 26, 2009 | 7.259 | 7.637 | 7.259 | 7.460 | 10,015,789 | +0.18(+2.51%) |
Oct 23, 2009 | 7.332 | 7.369 | 7.198 | 7.277 | 5,546,764 | -0.13(-1.73%) |
Oct 22, 2009 | 7.057 | 7.448 | 6.874 | 7.405 | 5,859,021 | +0.36(+5.11%) |
Oct 21, 2009 | 7.070 | 7.326 | 7.015 | 7.045 | 6,516,865 | -0.03(-0.43%) |
Oct 20, 2009 | 7.076 | 7.118 | 7.045 | 7.076 | 5,760,189 | -0.32(-4.29%) |
Oct 19, 2009 | 7.387 | 7.527 | 7.332 | 7.393 | 3,606,928 | +0.02(+0.33%) |
Oct 16, 2009 | 7.497 | 7.533 | 7.350 | 7.369 | 4,128,604 | -0.26(-3.36%) |
Oct 15, 2009 | 7.527 | 7.655 | 7.509 | 7.625 | 4,034,558 | -0.03(-0.40%) |
Oct 14, 2009 | 7.478 | 7.698 | 7.423 | 7.655 | 4,976,254 | +0.32(+4.41%) |
Oct 13, 2009 | 7.399 | 7.448 | 7.186 | 7.332 | 4,622,938 | -0.13(-1.80%) |
Oct 12, 2009 | 7.423 | 7.539 | 7.405 | 7.466 | 2,007,593 | +0.02(+0.25%) |
Oct 09, 2009 | 7.320 | 7.521 | 7.186 | 7.448 | 4,295,789 | +0.09(+1.24%) |
Oct 08, 2009 | 7.247 | 7.503 | 7.222 | 7.356 | 5,284,700 | +0.20(+2.81%) |
Oct 07, 2009 | 7.240 | 7.356 | 7.039 | 7.155 | 4,191,574 | -0.12(-1.68%) |
Oct 06, 2009 | 7.375 | 7.472 | 7.167 | 7.277 | 5,691,660 | +0.02(+0.25%) |
Oct 05, 2009 | 7.070 | 7.304 | 6.996 | 7.259 | 5,989,961 | +0.27(+3.93%) |
Oct 02, 2009 | 6.765 | 7.295 | 6.667 | 6.984 | 8,629,581 | +0.04(+0.53%) |
Oct 01, 2009 | 7.277 | 7.320 | 6.917 | 6.948 | 10,610,337 | -0.38(-5.16%) |
Sep 30, 2009 | 7.240 | 7.350 | 7.015 | 7.326 | 9,172,008 | +0.13(+1.78%) |
Sep 29, 2009 | 7.551 | 7.551 | 7.173 | 7.198 | 6,632,522 | -0.16(-2.24%) |
Sep 28, 2009 | 7.277 | 7.551 | 7.210 | 7.362 | 9,384,000 | +0.30(+4.32%) |
Sep 25, 2009 | 6.832 | 7.192 | 6.710 | 7.057 | 6,636,092 | +0.18(+2.66%) |
Sep 24, 2009 | 7.204 | 7.338 | 6.746 | 6.874 | 9,190,975 | -0.30(-4.17%) |
Sep 23, 2009 | 7.643 | 7.704 | 7.149 | 7.173 | 7,544,723 | -0.46(-6.00%) |
Sep 22, 2009 | 7.387 | 7.680 | 7.265 | 7.631 | 8,015,076 | +0.31(+4.25%) |
Sep 21, 2009 | 7.643 | 7.716 | 7.320 | 7.320 | 9,173,020 | -0.32(-4.23%) |
Sep 18, 2009 | 7.826 | 7.911 | 7.460 | 7.643 | 6,039,323 | -0.11(-1.42%) |
Sep 17, 2009 | 8.015 | 8.363 | 7.637 | 7.753 | 6,296,507 | -0.02(-0.31%) |
Sep 16, 2009 | 7.814 | 8.052 | 7.692 | 7.777 | 6,984,926 | +0.04(+0.55%) |
Sep 15, 2009 | 7.594 | 7.881 | 7.417 | 7.734 | 7,783,632 | +0.14(+1.85%) |
Sep 14, 2009 | 7.088 | 7.594 | 6.996 | 7.594 | 7,733,899 | +0.40(+5.60%) |
Sep 11, 2009 | 7.064 | 7.247 | 6.893 | 7.192 | 6,479,685 | +0.13(+1.90%) |
Sep 10, 2009 | 6.893 | 7.088 | 6.832 | 7.057 | 5,809,388 | +0.10(+1.49%) |
Sep 09, 2009 | 6.722 | 6.972 | 6.679 | 6.954 | 4,779,090 | +0.16(+2.33%) |
Sep 08, 2009 | 6.569 | 6.862 | 6.569 | 6.795 | 5,469,347 | +0.27(+4.21%) |
Sep 04, 2009 | 6.399 | 6.539 | 6.240 | 6.521 | 3,907,038 | +0.09(+1.42%) |
Sep 03, 2009 | 6.466 | 6.490 | 6.289 | 6.429 | 7,063,711 | +0.02(+0.29%) |
Sep 02, 2009 | 6.600 | 6.630 | 6.374 | 6.411 | 6,896,847 | -0.25(-3.75%) |