Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.092 | 6.311 | 6.087 | 6.217 | 6,672,263 | +0.15(+2.41%) |
Nov 27, 2009 | 5.980 | 6.120 | 5.908 | 6.071 | 2,921,741 | -0.07(-1.19%) |
Nov 25, 2009 | 6.105 | 6.162 | 6.053 | 6.144 | 3,134,375 | +0.05(+0.83%) |
Nov 24, 2009 | 6.110 | 6.128 | 6.024 | 6.093 | 7,287,297 | -0.06(-0.98%) |
Nov 23, 2009 | 6.284 | 6.341 | 6.097 | 6.154 | 9,632,675 | -0.07(-1.05%) |
Nov 20, 2009 | 6.041 | 6.224 | 5.996 | 6.219 | 11,220,302 | +0.17(+2.82%) |
Nov 19, 2009 | 6.025 | 6.170 | 5.863 | 6.048 | 30,827,712 | -0.57(-8.58%) |
Nov 18, 2009 | 6.768 | 6.820 | 6.542 | 6.615 | 10,112,064 | -0.20(-2.98%) |
Nov 17, 2009 | 6.763 | 6.885 | 6.710 | 6.819 | 8,723,620 | +0.07(+1.11%) |
Nov 16, 2009 | 6.571 | 6.781 | 6.554 | 6.744 | 7,197,144 | +0.24(+3.67%) |
Nov 13, 2009 | 6.628 | 6.755 | 6.398 | 6.505 | 11,738,952 | -0.27(-3.94%) |
Nov 12, 2009 | 6.869 | 6.885 | 6.752 | 6.771 | 6,578,869 | -0.11(-1.65%) |
Nov 11, 2009 | 6.854 | 6.892 | 6.815 | 6.885 | 4,589,642 | +0.09(+1.34%) |
Nov 10, 2009 | 6.788 | 6.828 | 6.739 | 6.794 | 3,430,999 | -0.03(-0.50%) |
Nov 09, 2009 | 6.684 | 6.898 | 6.669 | 6.828 | 6,827,061 | +0.21(+3.24%) |
Nov 06, 2009 | 6.396 | 6.646 | 6.379 | 6.614 | 8,281,547 | +0.17(+2.68%) |
Nov 05, 2009 | 6.376 | 6.490 | 6.376 | 6.441 | 9,578,714 | +0.01(+0.10%) |
Nov 04, 2009 | 6.269 | 6.461 | 6.108 | 6.435 | 11,275,321 | +0.23(+3.75%) |
Nov 03, 2009 | 5.985 | 6.228 | 5.967 | 6.202 | 12,487,151 | +0.07(+1.22%) |
Nov 02, 2009 | 5.863 | 6.168 | 5.794 | 6.128 | 30,014,112 | -0.15(-2.41%) |
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%) |