Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.261 | 6.351 | 6.233 | 6.312 | 11,795,137 | +0.02(+0.34%) |
Oct 29, 2009 | 5.928 | 6.356 | 5.928 | 6.291 | 13,694,205 | +0.41(+6.92%) |
Oct 28, 2009 | 5.884 | 5.982 | 5.817 | 5.884 | 11,530,662 | +0.05(+0.81%) |
Oct 27, 2009 | 6.049 | 6.096 | 5.789 | 5.836 | 16,378,636 | -0.28(-4.57%) |
Oct 26, 2009 | 6.047 | 6.242 | 5.987 | 6.116 | 10,783,729 | +0.00(+0.05%) |
Oct 23, 2009 | 6.119 | 6.157 | 6.003 | 6.113 | 6,612,684 | -0.02(-0.40%) |
Oct 22, 2009 | 6.220 | 6.238 | 5.949 | 6.137 | 13,435,365 | -0.08(-1.26%) |
Oct 21, 2009 | 6.260 | 6.436 | 6.211 | 6.215 | 7,687,958 | -0.14(-2.24%) |
Oct 20, 2009 | 6.307 | 6.492 | 6.282 | 6.358 | 5,635,350 | -0.08(-1.17%) |
Oct 19, 2009 | 6.314 | 6.474 | 6.220 | 6.433 | 8,604,889 | +0.15(+2.31%) |
Oct 16, 2009 | 6.521 | 6.521 | 6.251 | 6.287 | 12,017,114 | -0.22(-3.32%) |
Oct 15, 2009 | 6.537 | 6.680 | 6.470 | 6.503 | 9,918,243 | -0.03(-0.50%) |
Oct 14, 2009 | 6.738 | 6.779 | 6.485 | 6.536 | 21,888,574 | -0.10(-1.53%) |
Oct 13, 2009 | 6.361 | 6.685 | 6.292 | 6.637 | 40,386,084 | +0.37(+5.89%) |
Oct 12, 2009 | 6.552 | 6.644 | 5.908 | 6.268 | 56,269,212 | -0.35(-5.33%) |
Oct 09, 2009 | 6.712 | 6.755 | 6.456 | 6.621 | 26,992,906 | -0.19(-2.83%) |
Oct 08, 2009 | 7.273 | 7.273 | 6.771 | 6.814 | 19,440,994 | -0.45(-6.17%) |
Oct 07, 2009 | 7.270 | 7.346 | 7.159 | 7.261 | 5,933,093 | -0.01(-0.11%) |
Oct 06, 2009 | 7.054 | 7.315 | 7.046 | 7.270 | 8,822,252 | +0.24(+3.44%) |
Oct 05, 2009 | 7.160 | 7.230 | 6.982 | 7.028 | 14,386,505 | -0.15(-2.14%) |
Oct 02, 2009 | 7.191 | 7.407 | 7.152 | 7.181 | 8,340,731 | -0.14(-1.88%) |
Oct 01, 2009 | 7.480 | 7.629 | 7.219 | 7.319 | 7,564,711 | -0.15(-1.97%) |
Sep 30, 2009 | 7.464 | 7.520 | 7.193 | 7.466 | 7,973,641 | +0.05(+0.66%) |
Sep 29, 2009 | 7.232 | 7.461 | 7.109 | 7.417 | 9,856,911 | +0.21(+2.93%) |
Sep 28, 2009 | 7.353 | 7.364 | 7.175 | 7.206 | 7,166,740 | -0.05(-0.63%) |
Sep 25, 2009 | 7.500 | 7.642 | 7.219 | 7.252 | 12,733,392 | -0.26(-3.42%) |
Sep 24, 2009 | 7.682 | 7.722 | 7.363 | 7.508 | 16,175,499 | -0.17(-2.26%) |
Sep 23, 2009 | 7.364 | 7.927 | 7.364 | 7.682 | 28,098,136 | +0.34(+4.68%) |
Sep 22, 2009 | 7.190 | 7.436 | 7.175 | 7.338 | 14,636,155 | +0.18(+2.53%) |
Sep 21, 2009 | 7.402 | 7.404 | 7.049 | 7.157 | 13,603,626 | -0.24(-3.21%) |
Sep 18, 2009 | 7.453 | 7.453 | 7.230 | 7.394 | 9,627,708 | -0.04(-0.51%) |
Sep 17, 2009 | 7.330 | 7.513 | 7.199 | 7.431 | 11,879,947 | +0.18(+2.50%) |
Sep 16, 2009 | 7.007 | 7.288 | 7.005 | 7.250 | 22,502,164 | +0.36(+5.24%) |
Sep 15, 2009 | 6.974 | 7.003 | 6.774 | 6.889 | 17,092,668 | -0.07(-0.99%) |
Sep 14, 2009 | 7.067 | 7.103 | 6.944 | 6.957 | 9,199,395 | -0.15(-2.05%) |
Sep 11, 2009 | 7.286 | 7.340 | 7.074 | 7.103 | 7,101,033 | -0.16(-2.18%) |
Sep 10, 2009 | 7.299 | 7.418 | 7.216 | 7.261 | 4,835,076 | -0.08(-1.16%) |
Sep 09, 2009 | 7.250 | 7.427 | 7.212 | 7.346 | 8,596,923 | +0.12(+1.63%) |
Sep 08, 2009 | 7.028 | 7.320 | 7.021 | 7.229 | 10,334,711 | +0.28(+4.02%) |
Sep 04, 2009 | 6.783 | 6.957 | 6.750 | 6.949 | 4,149,005 | +0.20(+2.90%) |
Sep 03, 2009 | 6.861 | 6.863 | 6.724 | 6.753 | 10,902,503 | -0.02(-0.24%) |
Sep 02, 2009 | 6.717 | 6.814 | 6.701 | 6.770 | 5,340,771 | +0.00(+0.05%) |
Sep 01, 2009 | 6.815 | 7.016 | 6.752 | 6.766 | 8,391,546 | -0.10(-1.41%) |
Aug 31, 2009 | 6.890 | 6.915 | 6.683 | 6.863 | 8,098,607 | -0.01(-0.14%) |
Aug 28, 2009 | 7.026 | 7.074 | 6.773 | 6.872 | 7,986,979 | -0.07(-0.94%) |
Aug 27, 2009 | 7.020 | 7.023 | 6.840 | 6.938 | 9,082,940 | -0.06(-0.86%) |
Aug 26, 2009 | 6.941 | 7.024 | 6.905 | 6.998 | 7,412,144 | +0.04(+0.56%) |
Aug 25, 2009 | 6.941 | 7.003 | 6.872 | 6.959 | 4,984,663 | +0.05(+0.71%) |
Aug 24, 2009 | 7.020 | 7.090 | 6.900 | 6.910 | 5,731,877 | -0.04(-0.52%) |
Aug 21, 2009 | 6.895 | 6.987 | 6.812 | 6.946 | 11,591,486 | +0.12(+1.82%) |
Aug 20, 2009 | 6.773 | 6.913 | 6.773 | 6.822 | 6,853,934 | +0.05(+0.72%) |
Aug 19, 2009 | 6.537 | 6.851 | 6.500 | 6.773 | 9,461,668 | +0.01(+0.15%) |
Aug 18, 2009 | 6.608 | 6.773 | 6.524 | 6.763 | 12,074,616 | +0.19(+2.91%) |
Aug 17, 2009 | 6.518 | 6.603 | 6.145 | 6.572 | 16,532,953 | -0.21(-3.11%) |
Aug 14, 2009 | 6.823 | 7.028 | 6.693 | 6.783 | 20,944,122 | -0.06(-0.81%) |
Aug 13, 2009 | 6.832 | 7.059 | 6.578 | 6.838 | 53,611,144 | -0.79(-10.31%) |
Aug 12, 2009 | 7.356 | 7.672 | 7.276 | 7.624 | 16,450,144 | +0.27(+3.64%) |
Aug 11, 2009 | 7.363 | 7.662 | 7.320 | 7.356 | 11,562,191 | -0.06(-0.77%) |
Aug 10, 2009 | 7.150 | 7.435 | 7.135 | 7.413 | 11,024,765 | +0.26(+3.68%) |
Aug 07, 2009 | 7.255 | 7.379 | 7.105 | 7.150 | 6,890,449 | -0.04(-0.52%) |
Aug 06, 2009 | 7.340 | 7.364 | 7.082 | 7.188 | 12,422,561 | -0.26(-3.53%) |
Aug 05, 2009 | 7.289 | 7.463 | 7.072 | 7.451 | 13,702,300 | +0.05(+0.68%) |
Aug 04, 2009 | 7.490 | 7.500 | 7.342 | 7.400 | 7,546,723 | -0.10(-1.35%) |