Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.874 | 6.197 | 5.874 | 6.037 | 2,511,042 | +0.07(+1.20%) |
Oct 29, 2009 | 5.720 | 6.047 | 5.697 | 5.965 | 2,146,962 | +0.32(+5.61%) |
Oct 28, 2009 | 5.952 | 5.993 | 5.628 | 5.649 | 3,138,165 | -0.40(-6.64%) |
Oct 27, 2009 | 6.391 | 6.391 | 6.040 | 6.051 | 2,547,859 | -0.33(-5.23%) |
Oct 26, 2009 | 6.575 | 6.623 | 6.333 | 6.384 | 1,243,939 | -0.17(-2.60%) |
Oct 23, 2009 | 6.609 | 6.612 | 6.527 | 6.555 | 1,518,483 | -0.08(-1.18%) |
Oct 22, 2009 | 6.469 | 6.646 | 6.374 | 6.633 | 736,630 | +0.18(+2.74%) |
Oct 21, 2009 | 6.429 | 6.643 | 6.405 | 6.456 | 1,310,871 | -0.01(-0.11%) |
Oct 20, 2009 | 6.357 | 6.486 | 6.343 | 6.463 | 2,285,389 | -0.16(-2.47%) |
Oct 19, 2009 | 6.660 | 6.755 | 6.589 | 6.626 | 715,135 | -0.01(-0.15%) |
Oct 16, 2009 | 6.606 | 6.636 | 6.459 | 6.636 | 1,497,093 | -0.03(-0.46%) |
Oct 15, 2009 | 6.776 | 6.820 | 6.629 | 6.667 | 1,520,838 | -0.12(-1.76%) |
Oct 14, 2009 | 6.779 | 6.834 | 6.721 | 6.786 | 1,114,238 | +0.08(+1.22%) |
Oct 13, 2009 | 6.834 | 6.888 | 6.677 | 6.704 | 1,346,819 | -0.10(-1.40%) |
Oct 12, 2009 | 6.824 | 6.926 | 6.712 | 6.800 | 677,816 | -0.01(-0.20%) |
Oct 09, 2009 | 6.715 | 6.909 | 6.612 | 6.813 | 1,460,279 | +0.15(+2.30%) |
Oct 08, 2009 | 6.558 | 6.708 | 6.558 | 6.660 | 696,826 | +0.10(+1.56%) |
Oct 07, 2009 | 6.480 | 6.606 | 6.449 | 6.558 | 601,154 | +0.07(+1.16%) |
Oct 06, 2009 | 6.476 | 6.609 | 6.435 | 6.483 | 1,774,095 | +0.09(+1.33%) |
Oct 05, 2009 | 6.330 | 6.432 | 6.272 | 6.398 | 815,524 | +0.08(+1.29%) |
Oct 02, 2009 | 6.275 | 6.405 | 6.173 | 6.316 | 1,053,382 | -0.03(-0.48%) |
Oct 01, 2009 | 6.715 | 6.721 | 6.340 | 6.347 | 1,656,402 | -0.37(-5.48%) |
Sep 30, 2009 | 6.755 | 6.793 | 6.539 | 6.715 | 2,260,596 | +0.04(+0.56%) |
Sep 29, 2009 | 6.650 | 6.769 | 6.480 | 6.677 | 2,750,088 | +0.05(+0.82%) |
Sep 28, 2009 | 6.422 | 6.687 | 6.412 | 6.623 | 1,808,562 | +0.20(+3.13%) |
Sep 25, 2009 | 6.163 | 6.452 | 6.143 | 6.422 | 2,530,667 | +0.22(+3.57%) |
Sep 24, 2009 | 6.534 | 6.568 | 6.149 | 6.200 | 2,676,110 | -0.29(-4.41%) |
Sep 23, 2009 | 6.633 | 6.633 | 6.473 | 6.486 | 932,770 | -0.09(-1.30%) |
Sep 22, 2009 | 6.824 | 6.824 | 6.565 | 6.572 | 1,355,664 | -0.14(-2.03%) |
Sep 21, 2009 | 6.418 | 6.732 | 6.371 | 6.708 | 2,960,413 | +0.12(+1.76%) |
Sep 18, 2009 | 6.544 | 6.681 | 6.367 | 6.592 | 2,868,274 | +0.06(+0.99%) |
Sep 17, 2009 | 6.718 | 6.803 | 6.442 | 6.527 | 3,052,851 | -0.29(-4.29%) |
Sep 16, 2009 | 6.844 | 6.871 | 6.721 | 6.820 | 2,670,051 | -0.01(-0.10%) |
Sep 15, 2009 | 6.817 | 6.939 | 6.718 | 6.827 | 4,357,658 | -0.01(-0.15%) |
Sep 14, 2009 | 6.885 | 6.892 | 6.711 | 6.837 | 1,265,123 | -0.06(-0.89%) |
Sep 11, 2009 | 6.980 | 7.007 | 6.796 | 6.898 | 1,868,472 | -0.07(-1.03%) |
Sep 10, 2009 | 6.960 | 7.089 | 6.898 | 6.970 | 1,667,163 | -0.03(-0.49%) |
Sep 09, 2009 | 7.045 | 7.116 | 6.919 | 7.004 | 2,969,737 | -0.00(-0.05%) |
Sep 08, 2009 | 7.110 | 7.150 | 6.973 | 7.007 | 1,926,546 | +0.03(+0.39%) |
Sep 04, 2009 | 6.909 | 7.048 | 6.892 | 6.980 | 3,985,079 | +0.12(+1.74%) |
Sep 03, 2009 | 6.810 | 6.946 | 6.735 | 6.861 | 1,977,445 | +0.07(+1.10%) |
Sep 02, 2009 | 6.790 | 6.851 | 6.609 | 6.786 | 1,246,770 | +0.01(+0.10%) |
Sep 01, 2009 | 7.007 | 7.099 | 6.674 | 6.779 | 2,170,686 | -0.23(-3.30%) |
Aug 31, 2009 | 7.116 | 7.181 | 6.956 | 7.011 | 1,077,327 | -0.22(-3.01%) |
Aug 28, 2009 | 7.345 | 7.396 | 7.188 | 7.229 | 850,449 | -0.08(-1.12%) |
Aug 27, 2009 | 7.314 | 7.345 | 7.164 | 7.310 | 1,453,989 | -0.02(-0.32%) |
Aug 26, 2009 | 7.276 | 7.338 | 7.167 | 7.334 | 1,880,619 | -0.04(-0.51%) |
Aug 25, 2009 | 7.290 | 7.525 | 7.290 | 7.372 | 2,060,095 | +0.04(+0.51%) |
Aug 24, 2009 | 7.283 | 7.389 | 7.253 | 7.334 | 2,027,052 | +0.12(+1.70%) |
Aug 21, 2009 | 7.263 | 7.317 | 7.161 | 7.212 | 1,518,900 | +0.09(+1.29%) |
Aug 20, 2009 | 7.072 | 7.171 | 6.977 | 7.120 | 1,522,218 | +0.12(+1.75%) |
Aug 19, 2009 | 6.793 | 7.154 | 6.762 | 6.997 | 2,131,138 | +0.09(+1.28%) |
Aug 18, 2009 | 6.415 | 6.929 | 6.408 | 6.909 | 2,886,174 | +0.50(+7.81%) |
Aug 17, 2009 | 6.500 | 6.538 | 6.340 | 6.408 | 2,353,138 | -0.31(-4.61%) |
Aug 14, 2009 | 6.340 | 6.728 | 6.296 | 6.718 | 4,874,924 | +0.58(+9.43%) |
Aug 13, 2009 | 6.221 | 6.565 | 6.129 | 6.139 | 7,436,425 | +0.37(+6.50%) |
Aug 12, 2009 | 5.843 | 5.928 | 5.727 | 5.765 | 3,651,193 | -0.13(-2.25%) |
Aug 11, 2009 | 6.044 | 6.044 | 5.846 | 5.897 | 2,485,074 | -0.23(-3.78%) |
Aug 10, 2009 | 6.313 | 6.350 | 6.091 | 6.129 | 2,008,212 | -0.24(-3.74%) |
Aug 07, 2009 | 5.928 | 6.398 | 5.870 | 6.367 | 3,832,299 | +0.50(+8.47%) |
Aug 06, 2009 | 5.782 | 5.894 | 5.652 | 5.870 | 2,197,283 | +0.10(+1.65%) |
Aug 05, 2009 | 5.765 | 5.850 | 5.662 | 5.775 | 1,905,042 | +0.04(+0.65%) |
Aug 04, 2009 | 5.765 | 5.765 | 5.690 | 5.737 | 3,142,100 | +0.03(+0.48%) |