Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.124 | 6.345 | 6.119 | 6.250 | 6,637,183 | +0.15(+2.41%) |
Nov 27, 2009 | 6.011 | 6.152 | 5.939 | 6.103 | 2,906,379 | -0.07(-1.19%) |
Nov 25, 2009 | 6.137 | 6.194 | 6.085 | 6.176 | 3,117,896 | +0.05(+0.83%) |
Nov 24, 2009 | 6.142 | 6.160 | 6.055 | 6.126 | 7,248,983 | -0.06(-0.98%) |
Nov 23, 2009 | 6.317 | 6.374 | 6.129 | 6.186 | 9,582,030 | -0.07(-1.05%) |
Nov 20, 2009 | 6.073 | 6.256 | 6.028 | 6.252 | 11,161,310 | +0.17(+2.82%) |
Nov 19, 2009 | 6.057 | 6.203 | 5.894 | 6.080 | 30,665,630 | -0.57(-8.58%) |
Nov 18, 2009 | 6.804 | 6.856 | 6.577 | 6.650 | 10,058,899 | -0.20(-2.98%) |
Nov 17, 2009 | 6.799 | 6.921 | 6.745 | 6.855 | 8,677,754 | +0.08(+1.11%) |
Nov 16, 2009 | 6.606 | 6.817 | 6.588 | 6.779 | 7,159,304 | +0.24(+3.67%) |
Nov 13, 2009 | 6.663 | 6.791 | 6.431 | 6.539 | 11,677,233 | -0.27(-3.94%) |
Nov 12, 2009 | 6.905 | 6.922 | 6.788 | 6.807 | 6,544,280 | -0.11(-1.65%) |
Nov 11, 2009 | 6.891 | 6.928 | 6.851 | 6.922 | 4,565,512 | +0.09(+1.34%) |
Nov 10, 2009 | 6.824 | 6.864 | 6.775 | 6.830 | 3,412,960 | -0.03(-0.50%) |
Nov 09, 2009 | 6.719 | 6.935 | 6.704 | 6.864 | 6,791,167 | +0.22(+3.24%) |
Nov 06, 2009 | 6.430 | 6.681 | 6.413 | 6.649 | 8,238,006 | +0.17(+2.68%) |
Nov 05, 2009 | 6.410 | 6.524 | 6.410 | 6.475 | 9,528,352 | +0.01(+0.10%) |
Nov 04, 2009 | 6.302 | 6.495 | 6.140 | 6.469 | 11,216,039 | +0.23(+3.75%) |
Nov 03, 2009 | 6.016 | 6.261 | 5.998 | 6.235 | 12,421,498 | +0.08(+1.22%) |
Nov 02, 2009 | 5.894 | 6.201 | 5.825 | 6.160 | 29,856,308 | -0.15(-2.41%) |
Oct 30, 2009 | 6.261 | 6.351 | 6.234 | 6.312 | 11,794,952 | +0.02(+0.34%) |
Oct 29, 2009 | 5.928 | 6.356 | 5.928 | 6.291 | 13,693,990 | +0.41(+6.92%) |
Oct 28, 2009 | 5.884 | 5.982 | 5.817 | 5.884 | 11,530,481 | +0.05(+0.81%) |
Oct 27, 2009 | 6.049 | 6.096 | 5.789 | 5.836 | 16,378,379 | -0.28(-4.57%) |
Oct 26, 2009 | 6.047 | 6.242 | 5.987 | 6.116 | 10,783,560 | +0.00(+0.05%) |
Oct 23, 2009 | 6.119 | 6.157 | 6.003 | 6.113 | 6,612,580 | -0.02(-0.40%) |
Oct 22, 2009 | 6.220 | 6.238 | 5.949 | 6.137 | 13,435,154 | -0.08(-1.26%) |
Oct 21, 2009 | 6.260 | 6.436 | 6.211 | 6.216 | 7,687,837 | -0.14(-2.24%) |
Oct 20, 2009 | 6.307 | 6.492 | 6.283 | 6.358 | 5,635,262 | -0.08(-1.17%) |
Oct 19, 2009 | 6.314 | 6.474 | 6.220 | 6.433 | 8,604,754 | +0.15(+2.31%) |
Oct 16, 2009 | 6.521 | 6.521 | 6.252 | 6.287 | 12,016,925 | -0.22(-3.32%) |
Oct 15, 2009 | 6.538 | 6.680 | 6.471 | 6.503 | 9,918,088 | -0.03(-0.50%) |
Oct 14, 2009 | 6.738 | 6.779 | 6.485 | 6.536 | 21,888,230 | -0.10(-1.53%) |
Oct 13, 2009 | 6.361 | 6.685 | 6.292 | 6.637 | 40,385,448 | +0.37(+5.89%) |
Oct 12, 2009 | 6.552 | 6.644 | 5.908 | 6.268 | 56,268,328 | -0.35(-5.33%) |
Oct 09, 2009 | 6.712 | 6.755 | 6.456 | 6.621 | 26,992,482 | -0.19(-2.83%) |
Oct 08, 2009 | 7.273 | 7.273 | 6.771 | 6.814 | 19,440,688 | -0.45(-6.17%) |
Oct 07, 2009 | 7.270 | 7.346 | 7.159 | 7.262 | 5,933,000 | -0.01(-0.11%) |
Oct 06, 2009 | 7.054 | 7.316 | 7.046 | 7.270 | 8,822,114 | +0.24(+3.44%) |
Oct 05, 2009 | 7.160 | 7.231 | 6.982 | 7.028 | 14,386,279 | -0.15(-2.14%) |
Oct 02, 2009 | 7.191 | 7.407 | 7.152 | 7.182 | 8,340,601 | -0.14(-1.88%) |
Oct 01, 2009 | 7.481 | 7.629 | 7.219 | 7.319 | 7,564,593 | -0.15(-1.97%) |
Sep 30, 2009 | 7.464 | 7.520 | 7.193 | 7.466 | 7,973,516 | +0.05(+0.66%) |
Sep 29, 2009 | 7.232 | 7.461 | 7.110 | 7.417 | 9,856,756 | +0.21(+2.93%) |
Sep 28, 2009 | 7.353 | 7.365 | 7.175 | 7.206 | 7,166,628 | -0.05(-0.63%) |
Sep 25, 2009 | 7.500 | 7.642 | 7.219 | 7.252 | 12,733,192 | -0.26(-3.42%) |
Sep 24, 2009 | 7.682 | 7.723 | 7.363 | 7.508 | 16,175,245 | -0.17(-2.26%) |
Sep 23, 2009 | 7.365 | 7.927 | 7.365 | 7.682 | 28,097,694 | +0.34(+4.68%) |
Sep 22, 2009 | 7.190 | 7.436 | 7.175 | 7.338 | 14,635,926 | +0.18(+2.53%) |
Sep 21, 2009 | 7.402 | 7.404 | 7.049 | 7.157 | 13,603,412 | -0.24(-3.21%) |
Sep 18, 2009 | 7.453 | 7.453 | 7.231 | 7.394 | 9,627,558 | -0.04(-0.51%) |
Sep 17, 2009 | 7.330 | 7.513 | 7.199 | 7.432 | 11,879,761 | +0.18(+2.50%) |
Sep 16, 2009 | 7.007 | 7.288 | 7.005 | 7.250 | 22,501,812 | +0.36(+5.24%) |
Sep 15, 2009 | 6.974 | 7.003 | 6.775 | 6.889 | 17,092,400 | -0.07(-0.99%) |
Sep 14, 2009 | 7.067 | 7.103 | 6.945 | 6.958 | 9,199,251 | -0.15(-2.05%) |
Sep 11, 2009 | 7.286 | 7.340 | 7.074 | 7.103 | 7,100,921 | -0.16(-2.18%) |
Sep 10, 2009 | 7.299 | 7.418 | 7.216 | 7.262 | 4,835,000 | -0.08(-1.16%) |
Sep 09, 2009 | 7.250 | 7.427 | 7.213 | 7.347 | 8,596,788 | +0.12(+1.63%) |
Sep 08, 2009 | 7.028 | 7.320 | 7.021 | 7.229 | 10,334,549 | +0.28(+4.02%) |
Sep 04, 2009 | 6.783 | 6.958 | 6.750 | 6.949 | 4,148,940 | +0.20(+2.90%) |
Sep 03, 2009 | 6.861 | 6.863 | 6.724 | 6.753 | 10,902,332 | -0.02(-0.24%) |
Sep 02, 2009 | 6.717 | 6.814 | 6.701 | 6.770 | 5,340,687 | +0.00(+0.05%) |