Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.100 | 6.139 | 5.842 | 5.915 | 30,201,698 | -0.22(-3.56%) |
Oct 29, 2009 | 6.146 | 6.345 | 5.994 | 6.133 | 33,168,836 | +0.28(+4.86%) |
Oct 28, 2009 | 6.087 | 6.113 | 5.795 | 5.848 | 29,918,524 | -0.22(-3.60%) |
Oct 27, 2009 | 6.364 | 6.411 | 5.994 | 6.067 | 32,559,556 | -0.23(-3.68%) |
Oct 26, 2009 | 6.616 | 6.642 | 6.153 | 6.298 | 50,967,200 | -0.54(-7.93%) |
Oct 23, 2009 | 6.900 | 7.221 | 6.788 | 6.841 | 30,023,878 | -0.30(-4.26%) |
Oct 22, 2009 | 6.636 | 7.205 | 6.629 | 7.145 | 50,827,236 | +0.46(+6.82%) |
Oct 21, 2009 | 6.940 | 7.198 | 6.642 | 6.689 | 45,028,420 | -0.31(-4.44%) |
Oct 20, 2009 | 6.947 | 7.059 | 6.609 | 7.000 | 41,645,152 | +0.29(+4.34%) |
Oct 19, 2009 | 6.682 | 6.728 | 6.464 | 6.708 | 23,478,358 | +0.11(+1.60%) |
Oct 16, 2009 | 6.768 | 6.854 | 6.569 | 6.603 | 33,281,790 | -0.38(-5.40%) |
Oct 15, 2009 | 6.781 | 6.980 | 6.689 | 6.980 | 20,706,086 | +0.13(+1.93%) |
Oct 14, 2009 | 6.867 | 6.880 | 6.715 | 6.847 | 23,318,302 | +0.13(+1.87%) |
Oct 13, 2009 | 6.768 | 6.867 | 6.603 | 6.722 | 26,961,286 | -0.02(-0.29%) |
Oct 12, 2009 | 6.768 | 6.814 | 6.708 | 6.742 | 19,403,324 | -0.03(-0.49%) |
Oct 09, 2009 | 6.702 | 6.781 | 6.669 | 6.775 | 15,419,270 | +0.07(+1.09%) |
Oct 08, 2009 | 6.669 | 6.794 | 6.636 | 6.702 | 32,887,214 | -0.01(-0.20%) |
Oct 07, 2009 | 6.470 | 6.722 | 6.417 | 6.715 | 22,249,880 | +0.19(+2.84%) |
Oct 06, 2009 | 6.384 | 6.556 | 6.345 | 6.530 | 33,855,272 | +0.26(+4.11%) |
Oct 05, 2009 | 6.259 | 6.378 | 6.173 | 6.272 | 24,330,876 | +0.08(+1.28%) |
Oct 02, 2009 | 6.014 | 6.351 | 5.987 | 6.192 | 27,714,840 | -0.05(-0.87%) |
Oct 01, 2009 | 6.596 | 6.662 | 6.219 | 6.247 | 41,569,796 | -0.45(-6.79%) |
Sep 30, 2009 | 6.636 | 6.728 | 6.464 | 6.702 | 36,933,316 | +0.13(+1.91%) |
Sep 29, 2009 | 6.550 | 6.702 | 6.483 | 6.576 | 28,346,560 | +0.07(+1.12%) |
Sep 28, 2009 | 6.378 | 6.523 | 6.318 | 6.503 | 20,587,162 | +0.16(+2.50%) |
Sep 25, 2009 | 6.265 | 6.397 | 6.239 | 6.345 | 19,179,516 | +0.03(+0.52%) |
Sep 24, 2009 | 6.563 | 6.616 | 6.252 | 6.311 | 29,611,118 | -0.21(-3.15%) |
Sep 23, 2009 | 6.715 | 6.722 | 6.490 | 6.517 | 32,660,200 | -0.23(-3.43%) |
Sep 22, 2009 | 6.788 | 6.841 | 6.669 | 6.748 | 20,554,474 | +0.01(+0.20%) |
Sep 21, 2009 | 6.682 | 6.781 | 6.616 | 6.735 | 18,729,906 | -0.04(-0.59%) |
Sep 18, 2009 | 6.788 | 6.814 | 6.669 | 6.775 | 34,127,960 | +0.06(+0.89%) |
Sep 17, 2009 | 6.814 | 6.920 | 6.523 | 6.715 | 31,459,110 | -0.14(-2.03%) |
Sep 16, 2009 | 6.708 | 7.013 | 6.616 | 6.854 | 71,295,424 | +0.04(+0.58%) |
Sep 15, 2009 | 6.563 | 6.874 | 6.457 | 6.814 | 38,394,720 | +0.30(+4.57%) |
Sep 14, 2009 | 6.305 | 6.576 | 6.298 | 6.517 | 39,491,492 | +0.05(+0.72%) |
Sep 11, 2009 | 6.920 | 6.920 | 6.371 | 6.470 | 62,756,904 | -0.43(-6.23%) |
Sep 10, 2009 | 6.960 | 6.960 | 6.788 | 6.900 | 18,936,816 | -0.08(-1.14%) |
Sep 09, 2009 | 6.953 | 7.000 | 6.781 | 6.980 | 22,167,288 | +0.01(+0.19%) |
Sep 08, 2009 | 7.132 | 7.138 | 6.847 | 6.966 | 15,978,877 | +0.01(+0.09%) |
Sep 04, 2009 | 6.867 | 6.973 | 6.735 | 6.960 | 15,532,289 | +0.09(+1.35%) |
Sep 03, 2009 | 6.748 | 6.867 | 6.616 | 6.867 | 19,946,680 | +0.31(+4.66%) |
Sep 02, 2009 | 6.616 | 6.715 | 6.450 | 6.562 | 29,451,998 | -0.23(-3.33%) |
Sep 01, 2009 | 7.112 | 7.284 | 6.728 | 6.788 | 40,206,408 | -0.45(-6.22%) |
Aug 31, 2009 | 6.960 | 7.277 | 6.907 | 7.238 | 30,006,792 | +0.08(+1.11%) |
Aug 28, 2009 | 7.105 | 7.198 | 6.960 | 7.158 | 25,924,708 | +0.16(+2.27%) |
Aug 27, 2009 | 7.052 | 7.079 | 6.867 | 7.000 | 25,512,478 | -0.11(-1.49%) |
Aug 26, 2009 | 7.013 | 7.191 | 6.947 | 7.105 | 27,274,724 | +0.00(+0.00%) |
Aug 25, 2009 | 7.079 | 7.178 | 6.980 | 7.105 | 30,853,356 | +0.15(+2.09%) |
Aug 24, 2009 | 7.324 | 7.410 | 6.874 | 6.960 | 37,886,420 | -0.26(-3.57%) |
Aug 21, 2009 | 7.033 | 7.244 | 6.947 | 7.217 | 31,207,600 | +0.33(+4.79%) |
Aug 20, 2009 | 6.715 | 6.973 | 6.689 | 6.887 | 25,911,766 | +0.20(+2.97%) |
Aug 19, 2009 | 6.550 | 6.742 | 6.536 | 6.689 | 23,499,342 | -0.05(-0.79%) |
Aug 18, 2009 | 6.583 | 6.834 | 6.490 | 6.742 | 29,601,268 | +0.28(+4.41%) |
Aug 17, 2009 | 6.555 | 6.742 | 6.305 | 6.457 | 31,318,496 | -0.51(-7.31%) |
Aug 14, 2009 | 7.105 | 7.165 | 6.755 | 6.966 | 40,687,112 | -0.21(-2.86%) |
Aug 13, 2009 | 6.854 | 7.224 | 6.742 | 7.172 | 49,740,124 | +0.40(+5.86%) |
Aug 12, 2009 | 6.397 | 6.834 | 6.397 | 6.775 | 51,153,492 | +0.30(+4.60%) |
Aug 11, 2009 | 6.411 | 6.517 | 6.186 | 6.477 | 44,306,672 | +0.04(+0.62%) |
Aug 10, 2009 | 6.351 | 6.517 | 6.305 | 6.437 | 31,486,094 | +0.01(+0.21%) |
Aug 07, 2009 | 6.417 | 6.596 | 6.285 | 6.424 | 47,161,784 | +0.20(+3.19%) |
Aug 06, 2009 | 6.675 | 6.682 | 6.173 | 6.225 | 55,561,796 | -0.38(-5.81%) |
Aug 05, 2009 | 6.808 | 6.960 | 6.556 | 6.609 | 60,331,672 | -0.02(-0.31%) |
Aug 04, 2009 | 6.305 | 6.768 | 6.179 | 6.630 | 59,419,160 | +0.26(+4.06%) |