Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.335 | 6.400 | 6.290 | 6.380 | 6,302,296 | +0.01(+0.16%) |
Nov 27, 2009 | 6.304 | 6.460 | 6.297 | 6.369 | 2,583,245 | -0.13(-1.96%) |
Nov 25, 2009 | 6.472 | 6.538 | 6.433 | 6.497 | 3,092,284 | +0.06(+0.88%) |
Nov 24, 2009 | 6.483 | 6.515 | 6.426 | 6.440 | 4,236,430 | -0.04(-0.66%) |
Nov 23, 2009 | 6.466 | 6.634 | 6.426 | 6.483 | 5,662,265 | +0.12(+1.81%) |
Nov 20, 2009 | 6.398 | 6.443 | 6.314 | 6.367 | 4,757,279 | -0.05(-0.78%) |
Nov 19, 2009 | 6.479 | 6.493 | 6.373 | 6.417 | 10,331,965 | -0.10(-1.53%) |
Nov 18, 2009 | 6.447 | 6.526 | 6.400 | 6.517 | 11,079,036 | +0.04(+0.58%) |
Nov 17, 2009 | 6.419 | 6.483 | 6.360 | 6.479 | 5,604,206 | +0.04(+0.61%) |
Nov 16, 2009 | 6.369 | 6.474 | 6.367 | 6.440 | 4,354,484 | +0.09(+1.41%) |
Nov 13, 2009 | 6.335 | 6.398 | 6.283 | 6.350 | 4,642,916 | +0.03(+0.41%) |
Nov 12, 2009 | 6.412 | 6.445 | 6.306 | 6.324 | 5,596,261 | -0.08(-1.29%) |
Nov 11, 2009 | 6.441 | 6.459 | 6.324 | 6.407 | 6,428,436 | +0.02(+0.30%) |
Nov 10, 2009 | 6.357 | 6.416 | 6.324 | 6.388 | 6,385,355 | -0.02(-0.27%) |
Nov 09, 2009 | 6.294 | 6.405 | 6.269 | 6.405 | 5,190,409 | +0.14(+2.28%) |
Nov 06, 2009 | 6.273 | 6.275 | 6.154 | 6.263 | 7,879,485 | -0.02(-0.27%) |
Nov 05, 2009 | 6.185 | 6.324 | 6.163 | 6.280 | 7,393,928 | +0.15(+2.53%) |
Nov 04, 2009 | 6.180 | 6.230 | 6.115 | 6.125 | 7,812,079 | -0.03(-0.48%) |
Nov 03, 2009 | 6.044 | 6.173 | 6.023 | 6.154 | 8,933,808 | +0.09(+1.45%) |
Nov 02, 2009 | 5.963 | 6.111 | 5.936 | 6.066 | 11,111,765 | +0.13(+2.20%) |
Oct 30, 2009 | 6.177 | 6.230 | 5.920 | 5.936 | 16,243,045 | -0.27(-4.38%) |
Oct 29, 2009 | 6.201 | 6.260 | 6.147 | 6.207 | 9,470,856 | +0.05(+0.78%) |
Oct 28, 2009 | 6.280 | 6.318 | 6.158 | 6.159 | 8,911,692 | -0.12(-1.92%) |
Oct 27, 2009 | 6.419 | 6.486 | 6.263 | 6.280 | 6,279,047 | -0.12(-1.88%) |
Oct 26, 2009 | 6.459 | 6.586 | 6.366 | 6.400 | 7,142,783 | -0.07(-1.06%) |
Oct 23, 2009 | 6.479 | 6.595 | 6.436 | 6.469 | 9,375,249 | -0.10(-1.57%) |
Oct 22, 2009 | 6.531 | 6.601 | 6.455 | 6.572 | 8,262,588 | +0.05(+0.79%) |
Oct 21, 2009 | 6.598 | 6.710 | 6.503 | 6.521 | 9,719,072 | -0.08(-1.28%) |
Oct 20, 2009 | 6.550 | 6.674 | 6.531 | 6.605 | 11,809,978 | -0.10(-1.44%) |
Oct 19, 2009 | 6.713 | 6.731 | 6.577 | 6.701 | 12,683,037 | +0.03(+0.52%) |
Oct 16, 2009 | 6.715 | 6.792 | 6.598 | 6.667 | 11,689,145 | -0.13(-1.92%) |
Oct 15, 2009 | 6.734 | 6.822 | 6.729 | 6.798 | 12,837,784 | +0.02(+0.33%) |
Oct 14, 2009 | 6.774 | 6.806 | 6.658 | 6.775 | 12,464,028 | +0.06(+0.92%) |
Oct 13, 2009 | 6.610 | 6.782 | 6.548 | 6.713 | 7,824,454 | +0.10(+1.51%) |
Oct 12, 2009 | 6.968 | 7.169 | 6.574 | 6.614 | 23,104,064 | -0.16(-2.41%) |
Oct 09, 2009 | 6.614 | 6.806 | 6.574 | 6.777 | 13,260,719 | +0.18(+2.77%) |
Oct 08, 2009 | 6.497 | 6.675 | 6.478 | 6.595 | 11,162,983 | +0.13(+2.05%) |
Oct 07, 2009 | 6.478 | 6.505 | 6.421 | 6.462 | 4,169,861 | -0.04(-0.58%) |
Oct 06, 2009 | 6.426 | 6.605 | 6.421 | 6.500 | 6,521,369 | +0.08(+1.21%) |
Oct 05, 2009 | 6.309 | 6.448 | 6.244 | 6.423 | 7,493,999 | +0.12(+1.88%) |
Oct 02, 2009 | 6.367 | 6.390 | 6.280 | 6.304 | 9,503,492 | -0.07(-1.11%) |
Oct 01, 2009 | 6.650 | 6.689 | 6.373 | 6.374 | 9,684,634 | -0.28(-4.26%) |
Sep 30, 2009 | 6.693 | 6.717 | 6.522 | 6.658 | 7,524,962 | -0.02(-0.28%) |
Sep 29, 2009 | 6.746 | 6.796 | 6.665 | 6.677 | 4,148,826 | -0.07(-1.07%) |
Sep 28, 2009 | 6.655 | 6.796 | 6.653 | 6.749 | 5,589,292 | +0.10(+1.47%) |
Sep 25, 2009 | 6.749 | 6.794 | 6.617 | 6.651 | 5,632,657 | -0.06(-0.95%) |
Sep 24, 2009 | 6.822 | 6.866 | 6.622 | 6.715 | 7,141,598 | -0.11(-1.56%) |
Sep 23, 2009 | 6.906 | 6.918 | 6.798 | 6.822 | 7,988,362 | -0.08(-1.20%) |
Sep 22, 2009 | 6.804 | 6.918 | 6.731 | 6.904 | 9,047,363 | +0.18(+2.69%) |
Sep 21, 2009 | 6.669 | 6.839 | 6.620 | 6.724 | 7,218,268 | +0.02(+0.26%) |
Sep 18, 2009 | 6.780 | 6.806 | 6.706 | 6.706 | 10,289,680 | -0.04(-0.54%) |
Sep 17, 2009 | 6.791 | 6.813 | 6.682 | 6.743 | 7,896,649 | -0.02(-0.23%) |
Sep 16, 2009 | 6.619 | 6.758 | 6.588 | 6.758 | 6,477,486 | +0.10(+1.55%) |
Sep 15, 2009 | 6.593 | 6.663 | 6.577 | 6.655 | 8,393,342 | +0.06(+0.91%) |
Sep 14, 2009 | 6.455 | 6.600 | 6.445 | 6.595 | 5,794,322 | +0.09(+1.40%) |
Sep 11, 2009 | 6.417 | 6.522 | 6.385 | 6.503 | 9,935,331 | +0.09(+1.39%) |
Sep 10, 2009 | 6.395 | 6.436 | 6.342 | 6.414 | 9,200,094 | +0.00(+0.00%) |
Sep 09, 2009 | 6.371 | 6.462 | 6.292 | 6.414 | 10,650,446 | +0.02(+0.24%) |
Sep 08, 2009 | 6.424 | 6.441 | 6.349 | 6.398 | 7,088,682 | +0.01(+0.08%) |
Sep 04, 2009 | 6.315 | 6.433 | 6.276 | 6.393 | 8,857,004 | +0.13(+2.12%) |
Sep 03, 2009 | 6.022 | 6.276 | 6.022 | 6.261 | 12,726,943 | +0.31(+5.17%) |
Sep 02, 2009 | 5.980 | 6.037 | 5.922 | 5.953 | 8,100,697 | -0.05(-0.89%) |