Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.450 | 6.857 | 6.152 | 6.821 | 415,901 | +0.34(+5.30%) |
Nov 27, 2009 | 6.541 | 6.748 | 6.468 | 6.477 | 111,639 | -0.28(-4.14%) |
Nov 25, 2009 | 6.866 | 6.938 | 6.744 | 6.757 | 71,613 | -0.09(-1.32%) |
Nov 24, 2009 | 6.775 | 6.911 | 6.649 | 6.848 | 108,989 | +0.06(+0.93%) |
Nov 23, 2009 | 6.775 | 7.218 | 6.766 | 6.785 | 141,436 | +0.12(+1.76%) |
Nov 20, 2009 | 6.730 | 6.911 | 6.369 | 6.667 | 780,639 | -0.11(-1.60%) |
Nov 19, 2009 | 6.983 | 7.010 | 6.775 | 6.775 | 147,377 | -0.26(-3.72%) |
Nov 18, 2009 | 7.191 | 7.191 | 7.001 | 7.037 | 53,400 | -0.16(-2.26%) |
Nov 17, 2009 | 7.218 | 7.227 | 7.010 | 7.200 | 89,305 | -0.03(-0.37%) |
Nov 16, 2009 | 7.453 | 7.579 | 7.191 | 7.227 | 131,974 | -0.17(-2.32%) |
Nov 13, 2009 | 7.216 | 7.453 | 7.019 | 7.399 | 650,842 | +0.23(+3.28%) |
Nov 12, 2009 | 7.345 | 7.435 | 7.046 | 7.164 | 237,863 | -0.20(-2.70%) |
Nov 11, 2009 | 7.453 | 7.480 | 7.318 | 7.363 | 77,290 | -0.04(-0.49%) |
Nov 10, 2009 | 7.552 | 7.688 | 7.345 | 7.399 | 198,838 | -0.21(-2.73%) |
Nov 09, 2009 | 7.561 | 7.706 | 7.462 | 7.607 | 175,477 | +0.11(+1.45%) |
Nov 06, 2009 | 7.354 | 7.505 | 7.263 | 7.498 | 181,050 | +0.05(+0.73%) |
Nov 05, 2009 | 7.056 | 7.453 | 6.974 | 7.444 | 180,808 | +0.46(+6.60%) |
Nov 04, 2009 | 7.010 | 7.056 | 6.884 | 6.983 | 164,844 | +0.02(+0.26%) |
Nov 03, 2009 | 6.821 | 7.074 | 6.803 | 6.965 | 134,646 | +0.15(+2.25%) |
Nov 02, 2009 | 6.875 | 6.983 | 6.757 | 6.812 | 204,040 | -0.05(-0.79%) |
Oct 30, 2009 | 7.218 | 7.236 | 6.839 | 6.866 | 338,047 | -0.38(-5.24%) |
Oct 29, 2009 | 7.281 | 7.318 | 7.227 | 7.245 | 210,903 | +0.02(+0.25%) |
Oct 28, 2009 | 7.625 | 7.715 | 7.227 | 7.227 | 189,660 | -0.44(-5.77%) |
Oct 27, 2009 | 7.715 | 7.977 | 7.652 | 7.670 | 137,469 | -0.03(-0.35%) |
Oct 26, 2009 | 7.616 | 8.031 | 7.616 | 7.697 | 293,952 | +0.02(+0.24%) |
Oct 23, 2009 | 7.742 | 7.878 | 7.245 | 7.679 | 317,908 | -0.38(-4.71%) |
Oct 22, 2009 | 8.031 | 8.131 | 7.805 | 8.058 | 90,133 | -0.03(-0.34%) |
Oct 21, 2009 | 8.158 | 8.447 | 8.049 | 8.085 | 98,294 | -0.12(-1.43%) |
Oct 20, 2009 | 8.149 | 8.320 | 7.986 | 8.203 | 116,005 | -0.07(-0.87%) |
Oct 19, 2009 | 8.221 | 8.347 | 8.076 | 8.275 | 62,983 | +0.12(+1.44%) |
Oct 16, 2009 | 8.293 | 8.293 | 8.054 | 8.158 | 114,455 | -0.20(-2.38%) |
Oct 15, 2009 | 8.627 | 8.627 | 8.311 | 8.356 | 87,292 | -0.31(-3.55%) |
Oct 14, 2009 | 8.311 | 8.709 | 8.230 | 8.664 | 237,294 | +0.41(+4.92%) |
Oct 13, 2009 | 8.122 | 8.266 | 8.113 | 8.257 | 135,966 | +0.13(+1.56%) |
Oct 12, 2009 | 8.194 | 8.275 | 7.841 | 8.131 | 165,533 | +0.27(+3.45%) |
Oct 09, 2009 | 7.408 | 7.905 | 7.408 | 7.860 | 126,533 | +0.44(+5.97%) |
Oct 08, 2009 | 7.200 | 7.543 | 7.182 | 7.417 | 144,541 | +0.23(+3.27%) |
Oct 07, 2009 | 7.354 | 7.354 | 7.146 | 7.182 | 83,544 | -0.08(-1.12%) |
Oct 06, 2009 | 7.164 | 7.286 | 7.037 | 7.263 | 169,083 | +0.22(+3.08%) |
Oct 05, 2009 | 7.083 | 7.083 | 6.947 | 7.046 | 186,498 | +0.00(+0.00%) |
Oct 02, 2009 | 7.191 | 7.318 | 7.028 | 7.046 | 237,211 | -0.17(-2.38%) |
Oct 01, 2009 | 7.851 | 7.851 | 7.209 | 7.218 | 208,675 | -0.65(-8.27%) |
Sep 30, 2009 | 7.796 | 8.094 | 7.616 | 7.869 | 200,472 | +0.16(+2.11%) |
Sep 29, 2009 | 7.932 | 7.986 | 7.679 | 7.706 | 96,182 | -0.20(-2.51%) |
Sep 28, 2009 | 7.860 | 8.031 | 7.860 | 7.905 | 212,630 | +0.05(+0.57%) |
Sep 25, 2009 | 7.860 | 8.013 | 7.679 | 7.860 | 68,554 | -0.04(-0.46%) |
Sep 24, 2009 | 8.022 | 8.131 | 7.760 | 7.896 | 103,424 | -0.08(-1.02%) |
Sep 23, 2009 | 8.031 | 8.176 | 7.905 | 7.977 | 131,204 | -0.03(-0.34%) |
Sep 22, 2009 | 8.040 | 8.203 | 7.950 | 8.004 | 90,435 | -0.02(-0.23%) |
Sep 21, 2009 | 7.995 | 8.131 | 7.968 | 8.022 | 66,531 | -0.05(-0.67%) |
Sep 18, 2009 | 8.103 | 8.158 | 8.024 | 8.076 | 175,923 | -0.03(-0.33%) |
Sep 17, 2009 | 8.131 | 8.131 | 8.049 | 8.103 | 56,821 | -0.06(-0.77%) |
Sep 16, 2009 | 8.094 | 8.230 | 8.022 | 8.167 | 87,875 | +0.02(+0.22%) |
Sep 15, 2009 | 8.158 | 8.266 | 8.004 | 8.149 | 87,455 | -0.05(-0.55%) |
Sep 14, 2009 | 7.995 | 8.203 | 7.995 | 8.194 | 63,697 | +0.14(+1.68%) |
Sep 11, 2009 | 8.221 | 8.384 | 8.040 | 8.058 | 60,488 | -0.18(-2.19%) |
Sep 10, 2009 | 8.374 | 8.374 | 8.040 | 8.239 | 122,896 | -0.10(-1.19%) |
Sep 09, 2009 | 8.248 | 8.447 | 8.221 | 8.338 | 95,225 | +0.11(+1.32%) |
Sep 08, 2009 | 8.094 | 8.248 | 7.995 | 8.230 | 113,446 | +0.13(+1.56%) |
Sep 04, 2009 | 7.860 | 8.113 | 7.661 | 8.103 | 100,802 | +0.21(+2.63%) |
Sep 03, 2009 | 8.085 | 8.109 | 7.778 | 7.896 | 74,960 | -0.12(-1.47%) |
Sep 02, 2009 | 7.570 | 8.045 | 7.444 | 8.013 | 154,115 | +0.36(+4.72%) |