Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.443 | 7.470 | 7.207 | 7.360 | 2,613,978 | -0.13(-1.78%) |
Nov 27, 2009 | 7.367 | 7.665 | 7.277 | 7.493 | 1,099,989 | -0.10(-1.32%) |
Nov 25, 2009 | 7.457 | 7.697 | 7.447 | 7.593 | 1,695,051 | +0.15(+1.97%) |
Nov 24, 2009 | 7.493 | 7.560 | 7.403 | 7.447 | 1,838,307 | -0.06(-0.84%) |
Nov 23, 2009 | 7.643 | 7.747 | 7.450 | 7.510 | 2,050,356 | -0.03(-0.40%) |
Nov 20, 2009 | 7.610 | 7.643 | 7.443 | 7.540 | 1,476,258 | -0.14(-1.78%) |
Nov 19, 2009 | 7.813 | 7.853 | 7.593 | 7.677 | 1,747,332 | -0.22(-2.74%) |
Nov 18, 2009 | 7.963 | 8.023 | 7.827 | 7.893 | 1,491,006 | -0.07(-0.88%) |
Nov 17, 2009 | 8.003 | 8.080 | 7.920 | 7.963 | 1,662,726 | -0.05(-0.62%) |
Nov 16, 2009 | 7.973 | 8.273 | 7.973 | 8.013 | 2,277,048 | +0.10(+1.22%) |
Nov 13, 2009 | 7.883 | 7.980 | 7.817 | 7.917 | 1,330,509 | +0.10(+1.28%) |
Nov 12, 2009 | 8.073 | 8.127 | 7.773 | 7.817 | 1,388,019 | -0.29(-3.58%) |
Nov 11, 2009 | 7.963 | 8.123 | 7.921 | 8.107 | 2,336,967 | +0.27(+3.49%) |
Nov 10, 2009 | 7.880 | 8.060 | 7.813 | 7.833 | 1,386,015 | -0.06(-0.76%) |
Nov 09, 2009 | 7.637 | 7.913 | 7.637 | 7.893 | 1,358,304 | +0.29(+3.86%) |
Nov 06, 2009 | 7.483 | 7.617 | 7.353 | 7.600 | 1,162,650 | +0.02(+0.22%) |
Nov 05, 2009 | 7.503 | 7.687 | 7.470 | 7.583 | 1,146,903 | +0.16(+2.16%) |
Nov 04, 2009 | 7.550 | 7.623 | 7.400 | 7.423 | 2,226,105 | -0.07(-0.98%) |
Nov 03, 2009 | 7.283 | 7.603 | 7.240 | 7.497 | 2,328,600 | +0.12(+1.58%) |
Nov 02, 2009 | 7.337 | 7.490 | 7.067 | 7.380 | 2,042,565 | +0.11(+1.47%) |
Oct 30, 2009 | 7.580 | 7.580 | 7.213 | 7.273 | 2,213,424 | -0.29(-3.83%) |
Oct 29, 2009 | 7.367 | 7.697 | 7.353 | 7.563 | 2,199,636 | +0.26(+3.56%) |
Oct 28, 2009 | 7.967 | 8.000 | 7.163 | 7.303 | 4,423,167 | -0.66(-8.33%) |
Oct 27, 2009 | 7.903 | 8.173 | 7.877 | 7.967 | 2,873,052 | +0.11(+1.36%) |
Oct 26, 2009 | 8.200 | 8.333 | 7.840 | 7.860 | 2,984,925 | -0.29(-3.52%) |
Oct 23, 2009 | 8.193 | 8.203 | 8.077 | 8.147 | 2,908,911 | -0.09(-1.13%) |
Oct 22, 2009 | 7.833 | 8.360 | 7.697 | 8.240 | 12,136,218 | +1.03(+14.34%) |
Oct 21, 2009 | 7.420 | 7.473 | 7.187 | 7.207 | 4,294,689 | -0.22(-2.92%) |
Oct 20, 2009 | 7.397 | 7.467 | 7.237 | 7.423 | 7,516,056 | -0.09(-1.15%) |
Oct 19, 2009 | 7.363 | 7.550 | 7.280 | 7.510 | 3,024,546 | +0.18(+2.41%) |
Oct 16, 2009 | 7.063 | 7.350 | 7.033 | 7.333 | 2,943,774 | +0.20(+2.85%) |
Oct 15, 2009 | 6.860 | 7.130 | 6.817 | 7.130 | 1,700,310 | +0.21(+3.03%) |
Oct 14, 2009 | 6.913 | 6.937 | 6.793 | 6.920 | 979,758 | +0.13(+1.96%) |
Oct 13, 2009 | 6.610 | 6.837 | 6.567 | 6.787 | 1,580,229 | +0.14(+2.06%) |
Oct 12, 2009 | 6.637 | 6.760 | 6.600 | 6.650 | 1,760,469 | -0.05(-0.75%) |
Oct 09, 2009 | 6.437 | 6.703 | 6.353 | 6.700 | 2,531,061 | +0.24(+3.72%) |
Oct 08, 2009 | 6.360 | 6.497 | 6.277 | 6.460 | 1,605,684 | +0.16(+2.54%) |
Oct 07, 2009 | 6.067 | 6.350 | 5.967 | 6.300 | 2,249,547 | +0.24(+3.96%) |
Oct 06, 2009 | 5.943 | 6.143 | 5.703 | 6.060 | 1,754,739 | +0.20(+3.41%) |
Oct 05, 2009 | 5.597 | 5.893 | 5.597 | 5.860 | 1,889,196 | +0.25(+4.46%) |
Oct 02, 2009 | 5.497 | 5.783 | 5.463 | 5.610 | 2,387,898 | +0.02(+0.36%) |
Oct 01, 2009 | 5.697 | 5.730 | 5.550 | 5.590 | 1,981,104 | -0.12(-2.16%) |
Sep 30, 2009 | 5.763 | 5.810 | 5.627 | 5.713 | 1,600,950 | -0.08(-1.32%) |
Sep 29, 2009 | 5.763 | 5.847 | 5.703 | 5.790 | 1,382,268 | +0.09(+1.58%) |
Sep 28, 2009 | 5.603 | 5.733 | 5.603 | 5.700 | 1,328,433 | +0.11(+1.97%) |
Sep 25, 2009 | 5.697 | 5.723 | 5.560 | 5.590 | 1,752,051 | -0.14(-2.39%) |
Sep 24, 2009 | 5.963 | 6.057 | 5.643 | 5.727 | 3,113,091 | -0.25(-4.13%) |
Sep 23, 2009 | 6.170 | 6.223 | 5.963 | 5.973 | 1,554,891 | -0.17(-2.77%) |
Sep 22, 2009 | 6.293 | 6.323 | 6.137 | 6.143 | 1,067,010 | -0.11(-1.76%) |
Sep 21, 2009 | 6.177 | 6.287 | 6.080 | 6.253 | 1,254,645 | +0.04(+0.59%) |
Sep 18, 2009 | 6.263 | 6.337 | 6.147 | 6.217 | 1,838,346 | -0.01(-0.11%) |
Sep 17, 2009 | 6.323 | 6.420 | 6.183 | 6.223 | 1,118,199 | -0.09(-1.48%) |
Sep 16, 2009 | 6.217 | 6.346 | 6.216 | 6.317 | 1,542,975 | +0.14(+2.21%) |
Sep 15, 2009 | 6.110 | 6.247 | 6.110 | 6.180 | 1,922,376 | +0.07(+1.15%) |
Sep 14, 2009 | 5.917 | 6.130 | 5.894 | 6.110 | 1,370,145 | +0.16(+2.69%) |
Sep 11, 2009 | 5.893 | 6.027 | 5.873 | 5.950 | 750,201 | +0.06(+1.02%) |
Sep 10, 2009 | 5.937 | 6.000 | 5.833 | 5.890 | 2,052,540 | -0.10(-1.67%) |
Sep 09, 2009 | 6.170 | 6.233 | 5.937 | 5.990 | 3,335,271 | -0.18(-2.92%) |
Sep 08, 2009 | 6.033 | 6.287 | 6.033 | 6.170 | 2,263,818 | +0.17(+2.78%) |
Sep 04, 2009 | 5.990 | 6.080 | 5.850 | 6.003 | 1,193,112 | +0.01(+0.22%) |
Sep 03, 2009 | 5.807 | 5.990 | 5.757 | 5.990 | 1,604,166 | +0.20(+3.45%) |
Sep 02, 2009 | 5.707 | 5.873 | 5.697 | 5.790 | 2,881,266 | -0.02(-0.34%) |