Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.510 | 6.584 | 6.456 | 6.577 | 18,674,214 | -0.08(-1.22%) |
Nov 27, 2009 | 6.597 | 6.699 | 6.577 | 6.658 | 7,473,765 | -0.19(-2.76%) |
Nov 25, 2009 | 6.773 | 6.867 | 6.759 | 6.847 | 6,753,862 | +0.04(+0.60%) |
Nov 24, 2009 | 6.800 | 6.854 | 6.719 | 6.807 | 8,605,005 | -0.05(-0.69%) |
Nov 23, 2009 | 6.928 | 6.962 | 6.834 | 6.854 | 7,493,427 | +0.03(+0.50%) |
Nov 20, 2009 | 6.800 | 6.854 | 6.766 | 6.820 | 9,047,792 | -0.09(-1.37%) |
Nov 19, 2009 | 6.949 | 6.949 | 6.834 | 6.915 | 6,424,773 | -0.16(-2.29%) |
Nov 18, 2009 | 7.158 | 7.185 | 7.043 | 7.077 | 6,048,871 | -0.04(-0.57%) |
Nov 17, 2009 | 7.117 | 7.144 | 7.077 | 7.117 | 6,628,649 | -0.05(-0.66%) |
Nov 16, 2009 | 7.178 | 7.239 | 7.138 | 7.165 | 8,195,653 | +0.03(+0.47%) |
Nov 13, 2009 | 7.097 | 7.178 | 7.050 | 7.131 | 6,647,184 | +0.11(+1.54%) |
Nov 12, 2009 | 7.151 | 7.198 | 7.003 | 7.023 | 8,562,013 | -0.16(-2.26%) |
Nov 11, 2009 | 7.219 | 7.252 | 7.158 | 7.185 | 9,626,594 | -0.01(-0.19%) |
Nov 10, 2009 | 7.138 | 7.212 | 7.111 | 7.198 | 7,925,201 | +0.00(+0.00%) |
Nov 09, 2009 | 7.097 | 7.232 | 7.090 | 7.198 | 8,322,064 | +0.28(+4.10%) |
Nov 06, 2009 | 6.955 | 7.016 | 6.901 | 6.915 | 18,814,048 | -0.09(-1.35%) |
Nov 05, 2009 | 6.949 | 7.023 | 6.908 | 7.009 | 12,522,680 | -0.03(-0.38%) |
Nov 04, 2009 | 7.131 | 7.185 | 7.023 | 7.036 | 10,820,200 | -0.16(-2.25%) |
Nov 03, 2009 | 7.138 | 7.205 | 7.070 | 7.198 | 12,612,067 | +0.09(+1.33%) |
Nov 02, 2009 | 7.117 | 7.252 | 7.003 | 7.104 | 12,754,768 | +0.08(+1.15%) |
Oct 30, 2009 | 7.320 | 7.320 | 7.023 | 7.023 | 18,318,260 | -0.31(-4.24%) |
Oct 29, 2009 | 7.131 | 7.367 | 7.084 | 7.333 | 24,764,916 | +0.36(+5.13%) |
Oct 28, 2009 | 6.969 | 7.057 | 6.955 | 6.976 | 12,005,874 | +0.06(+0.88%) |
Oct 27, 2009 | 6.955 | 6.969 | 6.854 | 6.915 | 10,298,278 | -0.08(-1.16%) |
Oct 26, 2009 | 7.070 | 7.151 | 6.942 | 6.996 | 14,233,183 | -0.12(-1.71%) |
Oct 23, 2009 | 7.131 | 7.212 | 7.070 | 7.117 | 18,804,406 | +0.11(+1.64%) |
Oct 22, 2009 | 6.739 | 7.030 | 6.712 | 7.003 | 36,170,012 | -0.25(-3.45%) |
Oct 21, 2009 | 7.090 | 7.374 | 7.090 | 7.252 | 22,739,136 | +0.24(+3.47%) |
Oct 20, 2009 | 6.949 | 7.111 | 6.935 | 7.009 | 7,487,076 | -0.12(-1.70%) |
Oct 19, 2009 | 7.023 | 7.192 | 7.009 | 7.131 | 7,170,842 | +0.07(+1.05%) |
Oct 16, 2009 | 7.016 | 7.165 | 6.976 | 7.057 | 16,484,750 | +0.07(+1.06%) |
Oct 15, 2009 | 6.996 | 7.016 | 6.901 | 6.982 | 9,773,926 | -0.01(-0.19%) |
Oct 14, 2009 | 6.982 | 7.009 | 6.894 | 6.996 | 9,063,496 | +0.23(+3.39%) |
Oct 13, 2009 | 6.834 | 6.847 | 6.726 | 6.766 | 7,837,035 | -0.09(-1.28%) |
Oct 12, 2009 | 6.935 | 6.955 | 6.840 | 6.854 | 5,250,355 | +0.08(+1.20%) |
Oct 09, 2009 | 6.827 | 6.847 | 6.712 | 6.773 | 9,424,133 | +0.05(+0.70%) |
Oct 08, 2009 | 6.685 | 6.813 | 6.671 | 6.726 | 7,346,503 | +0.00(+0.00%) |
Oct 07, 2009 | 6.699 | 6.726 | 6.604 | 6.726 | 7,952,006 | -0.08(-1.19%) |
Oct 06, 2009 | 6.753 | 6.894 | 6.746 | 6.807 | 5,870,129 | +0.07(+1.10%) |
Oct 05, 2009 | 6.645 | 6.780 | 6.624 | 6.732 | 9,382,815 | +0.09(+1.32%) |
Oct 02, 2009 | 6.604 | 6.753 | 6.584 | 6.645 | 15,857,307 | +0.05(+0.82%) |
Oct 01, 2009 | 6.719 | 6.739 | 6.570 | 6.591 | 10,052,407 | -0.18(-2.59%) |
Sep 30, 2009 | 6.813 | 6.834 | 6.699 | 6.766 | 15,873,957 | -0.05(-0.79%) |
Sep 29, 2009 | 6.840 | 6.908 | 6.749 | 6.820 | 13,280,894 | -0.09(-1.37%) |
Sep 28, 2009 | 6.827 | 6.996 | 6.813 | 6.915 | 5,652,849 | +0.14(+1.99%) |
Sep 25, 2009 | 6.840 | 6.949 | 6.759 | 6.780 | 8,321,083 | -0.11(-1.67%) |
Sep 24, 2009 | 7.117 | 7.131 | 6.840 | 6.894 | 7,936,875 | -0.23(-3.22%) |
Sep 23, 2009 | 7.198 | 7.300 | 7.117 | 7.124 | 19,159,876 | -0.14(-1.95%) |
Sep 22, 2009 | 7.219 | 7.293 | 7.178 | 7.266 | 3,501,467 | +0.09(+1.32%) |
Sep 21, 2009 | 7.043 | 7.192 | 7.030 | 7.171 | 3,302,157 | -0.03(-0.38%) |
Sep 18, 2009 | 7.131 | 7.219 | 7.073 | 7.198 | 4,926,341 | +0.07(+1.04%) |
Sep 17, 2009 | 7.104 | 7.219 | 7.063 | 7.124 | 7,994,678 | -0.16(-2.22%) |
Sep 16, 2009 | 7.171 | 7.320 | 7.097 | 7.286 | 8,746,207 | +0.14(+1.98%) |
Sep 15, 2009 | 7.138 | 7.165 | 7.030 | 7.144 | 8,027,078 | +0.05(+0.76%) |
Sep 14, 2009 | 6.942 | 7.131 | 6.942 | 7.090 | 7,514,687 | +0.14(+1.94%) |
Sep 11, 2009 | 6.976 | 7.023 | 6.915 | 6.955 | 5,598,550 | +0.02(+0.29%) |
Sep 10, 2009 | 6.847 | 6.949 | 6.793 | 6.935 | 11,446,745 | +0.11(+1.68%) |
Sep 09, 2009 | 6.861 | 6.881 | 6.746 | 6.820 | 17,823,012 | -0.07(-1.08%) |
Sep 08, 2009 | 7.003 | 7.023 | 6.874 | 6.894 | 13,463,342 | +0.32(+4.93%) |
Sep 04, 2009 | 6.449 | 6.597 | 6.415 | 6.570 | 5,205,725 | +0.15(+2.31%) |
Sep 03, 2009 | 6.496 | 6.516 | 6.368 | 6.422 | 6,696,735 | +0.09(+1.39%) |
Sep 02, 2009 | 6.300 | 6.403 | 6.273 | 6.334 | 4,540,252 | -0.03(-0.42%) |