Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.228 | 6.318 | 6.201 | 6.279 | 11,857,294 | +0.02(+0.34%) |
Oct 29, 2009 | 5.897 | 6.323 | 5.897 | 6.258 | 13,766,369 | +0.40(+6.92%) |
Oct 28, 2009 | 5.853 | 5.950 | 5.786 | 5.853 | 11,591,424 | +0.05(+0.81%) |
Oct 27, 2009 | 6.017 | 6.064 | 5.759 | 5.806 | 16,464,946 | -0.28(-4.57%) |
Oct 26, 2009 | 6.015 | 6.209 | 5.955 | 6.084 | 10,840,556 | +0.00(+0.05%) |
Oct 23, 2009 | 6.087 | 6.124 | 5.972 | 6.080 | 6,647,531 | -0.02(-0.40%) |
Oct 22, 2009 | 6.188 | 6.206 | 5.918 | 6.105 | 13,506,165 | -0.08(-1.26%) |
Oct 21, 2009 | 6.227 | 6.402 | 6.178 | 6.183 | 7,728,471 | -0.14(-2.24%) |
Oct 20, 2009 | 6.274 | 6.458 | 6.250 | 6.324 | 5,665,047 | -0.07(-1.17%) |
Oct 19, 2009 | 6.280 | 6.440 | 6.188 | 6.399 | 8,650,234 | +0.14(+2.31%) |
Oct 16, 2009 | 6.487 | 6.487 | 6.219 | 6.254 | 12,080,440 | -0.21(-3.32%) |
Oct 15, 2009 | 6.503 | 6.645 | 6.437 | 6.469 | 9,970,509 | -0.03(-0.50%) |
Oct 14, 2009 | 6.702 | 6.744 | 6.451 | 6.502 | 22,003,920 | -0.10(-1.53%) |
Oct 13, 2009 | 6.328 | 6.650 | 6.259 | 6.602 | 40,598,904 | +0.37(+5.89%) |
Oct 12, 2009 | 6.518 | 6.609 | 5.877 | 6.235 | 56,565,732 | -0.35(-5.33%) |
Oct 09, 2009 | 6.677 | 6.719 | 6.422 | 6.586 | 27,135,148 | -0.19(-2.83%) |
Oct 08, 2009 | 7.235 | 7.235 | 6.736 | 6.778 | 19,543,442 | -0.45(-6.17%) |
Oct 07, 2009 | 7.232 | 7.308 | 7.122 | 7.223 | 5,964,358 | -0.01(-0.11%) |
Oct 06, 2009 | 7.017 | 7.277 | 7.009 | 7.232 | 8,868,742 | +0.24(+3.44%) |
Oct 05, 2009 | 7.123 | 7.193 | 6.945 | 6.991 | 14,462,317 | -0.15(-2.14%) |
Oct 02, 2009 | 7.154 | 7.368 | 7.114 | 7.144 | 8,384,684 | -0.14(-1.88%) |
Oct 01, 2009 | 7.441 | 7.589 | 7.181 | 7.280 | 7,604,575 | -0.15(-1.97%) |
Sep 30, 2009 | 7.425 | 7.480 | 7.155 | 7.427 | 8,015,659 | +0.05(+0.66%) |
Sep 29, 2009 | 7.194 | 7.422 | 7.072 | 7.378 | 9,908,853 | +0.21(+2.93%) |
Sep 28, 2009 | 7.314 | 7.326 | 7.137 | 7.168 | 7,204,507 | -0.05(-0.63%) |
Sep 25, 2009 | 7.461 | 7.602 | 7.181 | 7.214 | 12,800,493 | -0.26(-3.42%) |
Sep 24, 2009 | 7.641 | 7.682 | 7.324 | 7.469 | 16,260,739 | -0.17(-2.26%) |
Sep 23, 2009 | 7.326 | 7.885 | 7.326 | 7.641 | 28,246,204 | +0.34(+4.68%) |
Sep 22, 2009 | 7.152 | 7.397 | 7.137 | 7.300 | 14,713,283 | +0.18(+2.53%) |
Sep 21, 2009 | 7.363 | 7.365 | 7.012 | 7.119 | 13,675,312 | -0.24(-3.21%) |
Sep 18, 2009 | 7.414 | 7.414 | 7.193 | 7.355 | 9,678,443 | -0.04(-0.51%) |
Sep 17, 2009 | 7.292 | 7.474 | 7.162 | 7.393 | 11,942,551 | +0.18(+2.50%) |
Sep 16, 2009 | 6.970 | 7.249 | 6.968 | 7.212 | 22,620,744 | +0.36(+5.24%) |
Sep 15, 2009 | 6.937 | 6.967 | 6.739 | 6.853 | 17,182,742 | -0.07(-0.99%) |
Sep 14, 2009 | 7.030 | 7.066 | 6.908 | 6.921 | 9,247,873 | -0.14(-2.05%) |
Sep 11, 2009 | 7.248 | 7.301 | 7.036 | 7.066 | 7,138,453 | -0.16(-2.18%) |
Sep 10, 2009 | 7.261 | 7.380 | 7.178 | 7.223 | 4,860,556 | -0.08(-1.16%) |
Sep 09, 2009 | 7.212 | 7.388 | 7.175 | 7.308 | 8,642,226 | +0.12(+1.63%) |
Sep 08, 2009 | 6.991 | 7.282 | 6.984 | 7.191 | 10,389,171 | +0.28(+4.02%) |
Sep 04, 2009 | 6.747 | 6.921 | 6.715 | 6.913 | 4,170,869 | +0.20(+2.90%) |
Sep 03, 2009 | 6.825 | 6.827 | 6.689 | 6.718 | 10,959,956 | -0.02(-0.24%) |
Sep 02, 2009 | 6.682 | 6.778 | 6.666 | 6.734 | 5,368,915 | +0.00(+0.05%) |
Sep 01, 2009 | 6.780 | 6.980 | 6.716 | 6.731 | 8,435,767 | -0.10(-1.41%) |
Aug 31, 2009 | 6.854 | 6.879 | 6.648 | 6.827 | 8,141,284 | -0.01(-0.14%) |
Aug 28, 2009 | 6.989 | 7.036 | 6.737 | 6.836 | 8,029,068 | -0.07(-0.94%) |
Aug 27, 2009 | 6.983 | 6.986 | 6.804 | 6.902 | 9,130,804 | -0.06(-0.86%) |
Aug 26, 2009 | 6.905 | 6.988 | 6.869 | 6.962 | 7,451,204 | +0.04(+0.56%) |
Aug 25, 2009 | 6.905 | 6.967 | 6.836 | 6.923 | 5,010,931 | +0.05(+0.71%) |
Aug 24, 2009 | 6.983 | 7.053 | 6.864 | 6.874 | 5,762,082 | -0.04(-0.52%) |
Aug 21, 2009 | 6.859 | 6.950 | 6.776 | 6.910 | 11,652,570 | +0.12(+1.82%) |
Aug 20, 2009 | 6.737 | 6.877 | 6.737 | 6.786 | 6,890,052 | +0.05(+0.72%) |
Aug 19, 2009 | 6.503 | 6.815 | 6.466 | 6.737 | 9,511,528 | +0.01(+0.15%) |
Aug 18, 2009 | 6.573 | 6.737 | 6.490 | 6.728 | 12,138,245 | +0.19(+2.91%) |
Aug 17, 2009 | 6.484 | 6.568 | 6.113 | 6.537 | 16,620,076 | -0.21(-3.11%) |
Aug 14, 2009 | 6.788 | 6.991 | 6.658 | 6.747 | 21,054,490 | -0.06(-0.81%) |
Aug 13, 2009 | 6.796 | 7.022 | 6.544 | 6.802 | 53,893,660 | -0.78(-10.31%) |
Aug 12, 2009 | 7.318 | 7.631 | 7.238 | 7.584 | 16,536,831 | +0.27(+3.64%) |
Aug 11, 2009 | 7.324 | 7.622 | 7.282 | 7.318 | 11,623,120 | -0.06(-0.77%) |
Aug 10, 2009 | 7.113 | 7.396 | 7.098 | 7.375 | 11,082,862 | +0.26(+3.68%) |
Aug 07, 2009 | 7.217 | 7.340 | 7.067 | 7.113 | 6,926,760 | -0.04(-0.52%) |
Aug 06, 2009 | 7.301 | 7.326 | 7.045 | 7.150 | 12,488,024 | -0.26(-3.53%) |
Aug 05, 2009 | 7.251 | 7.423 | 7.035 | 7.412 | 13,774,507 | +0.05(+0.68%) |
Aug 04, 2009 | 7.451 | 7.461 | 7.304 | 7.362 | 7,586,491 | -0.10(-1.35%) |