Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.322 | 6.364 | 5.982 | 6.012 | 2,340,309 | -0.33(-5.26%) |
Oct 29, 2009 | 6.158 | 6.379 | 6.128 | 6.346 | 1,520,077 | +0.24(+3.98%) |
Oct 28, 2009 | 6.091 | 6.261 | 6.006 | 6.103 | 2,674,631 | -0.02(-0.30%) |
Oct 27, 2009 | 5.897 | 6.334 | 5.897 | 6.121 | 2,401,926 | +0.24(+4.02%) |
Oct 26, 2009 | 5.970 | 6.140 | 5.824 | 5.885 | 1,628,944 | -0.11(-1.82%) |
Oct 23, 2009 | 6.024 | 6.231 | 5.952 | 5.994 | 1,171,218 | -0.15(-2.47%) |
Oct 22, 2009 | 5.770 | 6.182 | 5.709 | 6.146 | 2,691,515 | +0.38(+6.63%) |
Oct 21, 2009 | 5.915 | 6.061 | 5.745 | 5.763 | 2,903,127 | -0.21(-3.46%) |
Oct 20, 2009 | 6.067 | 6.134 | 5.921 | 5.970 | 1,929,400 | -0.08(-1.40%) |
Oct 19, 2009 | 6.206 | 6.303 | 6.037 | 6.055 | 1,650,341 | -0.15(-2.44%) |
Oct 16, 2009 | 6.297 | 6.394 | 6.140 | 6.206 | 2,651,392 | -0.16(-2.57%) |
Oct 15, 2009 | 6.328 | 6.485 | 6.021 | 6.370 | 3,386,407 | -0.10(-1.50%) |
Oct 14, 2009 | 6.388 | 6.516 | 6.310 | 6.467 | 1,208,417 | +0.15(+2.30%) |
Oct 13, 2009 | 6.340 | 6.364 | 6.134 | 6.322 | 1,203,851 | -0.05(-0.76%) |
Oct 12, 2009 | 6.364 | 6.452 | 6.322 | 6.370 | 758,366 | -0.04(-0.57%) |
Oct 09, 2009 | 6.316 | 6.412 | 6.267 | 6.407 | 925,413 | +0.06(+0.96%) |
Oct 08, 2009 | 6.401 | 6.419 | 6.261 | 6.346 | 1,425,207 | -0.01(-0.10%) |
Oct 07, 2009 | 6.255 | 6.358 | 6.067 | 6.352 | 648,846 | +0.09(+1.45%) |
Oct 06, 2009 | 6.243 | 6.431 | 6.097 | 6.261 | 823,525 | +0.07(+1.18%) |
Oct 05, 2009 | 6.079 | 6.291 | 6.037 | 6.188 | 1,440,095 | +0.11(+1.80%) |
Oct 02, 2009 | 6.018 | 6.209 | 5.933 | 6.079 | 1,657,877 | -0.07(-1.18%) |
Oct 01, 2009 | 6.237 | 6.425 | 6.121 | 6.152 | 1,785,282 | -0.28(-4.34%) |
Sep 30, 2009 | 6.413 | 6.528 | 6.364 | 6.431 | 2,341,925 | +0.01(+0.19%) |
Sep 29, 2009 | 6.595 | 6.619 | 6.370 | 6.419 | 1,618,214 | -0.19(-2.85%) |
Sep 28, 2009 | 6.419 | 6.607 | 6.358 | 6.607 | 833,799 | +0.19(+3.03%) |
Sep 25, 2009 | 6.376 | 6.443 | 6.303 | 6.413 | 1,481,088 | -0.01(-0.09%) |
Sep 24, 2009 | 6.637 | 6.752 | 6.340 | 6.419 | 1,557,162 | -0.20(-3.02%) |
Sep 23, 2009 | 6.807 | 6.868 | 6.601 | 6.619 | 2,371,243 | -0.17(-2.50%) |
Sep 22, 2009 | 6.655 | 6.789 | 6.492 | 6.789 | 1,189,607 | +0.18(+2.75%) |
Sep 21, 2009 | 6.607 | 6.698 | 6.516 | 6.607 | 812,287 | -0.11(-1.63%) |
Sep 18, 2009 | 6.558 | 6.765 | 6.376 | 6.716 | 6,396,574 | +0.19(+2.88%) |
Sep 17, 2009 | 6.589 | 6.771 | 6.376 | 6.528 | 1,448,270 | -0.10(-1.47%) |
Sep 16, 2009 | 6.443 | 6.667 | 6.431 | 6.625 | 1,993,193 | +0.22(+3.51%) |
Sep 15, 2009 | 6.194 | 6.504 | 6.194 | 6.401 | 2,033,489 | +0.16(+2.63%) |
Sep 14, 2009 | 6.128 | 6.249 | 6.079 | 6.237 | 873,235 | +0.05(+0.78%) |
Sep 11, 2009 | 6.140 | 6.297 | 6.109 | 6.188 | 1,014,178 | +0.04(+0.69%) |
Sep 10, 2009 | 5.988 | 6.146 | 5.915 | 6.146 | 1,129,877 | +0.13(+2.12%) |
Sep 09, 2009 | 5.915 | 6.085 | 5.867 | 6.018 | 1,104,139 | +0.08(+1.33%) |
Sep 08, 2009 | 6.024 | 6.067 | 5.854 | 5.939 | 832,660 | -0.02(-0.41%) |
Sep 04, 2009 | 5.994 | 5.994 | 5.891 | 5.964 | 979,522 | -0.03(-0.51%) |
Sep 03, 2009 | 5.915 | 6.073 | 5.891 | 5.994 | 1,475,762 | +0.12(+1.96%) |
Sep 02, 2009 | 6.006 | 6.067 | 5.861 | 5.879 | 1,535,226 | -0.17(-2.81%) |
Sep 01, 2009 | 6.212 | 6.297 | 5.861 | 6.049 | 1,956,698 | -0.21(-3.30%) |
Aug 31, 2009 | 6.121 | 6.279 | 6.067 | 6.255 | 7,499,919 | +0.00(+0.00%) |
Aug 28, 2009 | 6.334 | 6.431 | 6.243 | 6.255 | 2,493,852 | -0.04(-0.67%) |
Aug 27, 2009 | 6.134 | 6.297 | 5.958 | 6.297 | 884,895 | +0.13(+2.06%) |
Aug 26, 2009 | 6.152 | 6.358 | 6.073 | 6.170 | 861,293 | -0.01(-0.20%) |
Aug 25, 2009 | 6.273 | 6.358 | 6.097 | 6.182 | 1,048,011 | -0.06(-0.97%) |
Aug 24, 2009 | 6.303 | 6.419 | 6.079 | 6.243 | 1,436,308 | -0.02(-0.29%) |
Aug 21, 2009 | 6.170 | 6.261 | 6.097 | 6.261 | 1,343,222 | +0.15(+2.38%) |
Aug 20, 2009 | 6.128 | 6.176 | 6.079 | 6.115 | 1,085,188 | +0.01(+0.20%) |
Aug 19, 2009 | 5.994 | 6.170 | 5.970 | 6.103 | 1,170,608 | +0.05(+0.80%) |
Aug 18, 2009 | 6.030 | 6.134 | 5.988 | 6.055 | 1,009,042 | +0.04(+0.71%) |
Aug 17, 2009 | 6.212 | 6.219 | 5.970 | 6.012 | 2,056,054 | -0.32(-5.08%) |
Aug 14, 2009 | 6.249 | 6.394 | 6.055 | 6.334 | 19,398,460 | -0.15(-2.34%) |
Aug 13, 2009 | 7.074 | 7.074 | 6.322 | 6.485 | 3,523,490 | -0.38(-5.48%) |
Aug 12, 2009 | 5.782 | 6.977 | 5.770 | 6.862 | 2,166,069 | +0.57(+9.06%) |
Aug 11, 2009 | 6.740 | 6.740 | 6.049 | 6.291 | 1,046,862 | -0.52(-7.66%) |
Aug 10, 2009 | 6.692 | 7.183 | 6.522 | 6.813 | 1,002,973 | -0.01(-0.09%) |
Aug 07, 2009 | 6.231 | 6.953 | 6.206 | 6.819 | 1,081,021 | +0.60(+9.66%) |
Aug 06, 2009 | 6.200 | 6.401 | 6.000 | 6.219 | 721,324 | +0.04(+0.69%) |
Aug 05, 2009 | 6.152 | 6.255 | 5.891 | 6.176 | 1,019,294 | -0.01(-0.10%) |
Aug 04, 2009 | 6.043 | 6.249 | 5.921 | 6.182 | 705,859 | +0.08(+1.39%) |