Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.872 | 6.195 | 5.872 | 6.035 | 2,511,672 | +0.07(+1.20%) |
Oct 29, 2009 | 5.719 | 6.046 | 5.695 | 5.964 | 2,147,500 | +0.32(+5.61%) |
Oct 28, 2009 | 5.950 | 5.991 | 5.627 | 5.647 | 3,138,952 | -0.40(-6.64%) |
Oct 27, 2009 | 6.390 | 6.390 | 6.039 | 6.049 | 2,548,498 | -0.33(-5.23%) |
Oct 26, 2009 | 6.573 | 6.621 | 6.332 | 6.383 | 1,244,251 | -0.17(-2.60%) |
Oct 23, 2009 | 6.607 | 6.611 | 6.526 | 6.553 | 1,518,863 | -0.08(-1.18%) |
Oct 22, 2009 | 6.468 | 6.645 | 6.372 | 6.631 | 736,815 | +0.18(+2.74%) |
Oct 21, 2009 | 6.427 | 6.641 | 6.403 | 6.454 | 1,311,200 | -0.01(-0.11%) |
Oct 20, 2009 | 6.355 | 6.485 | 6.342 | 6.461 | 2,285,963 | -0.16(-2.47%) |
Oct 19, 2009 | 6.658 | 6.754 | 6.587 | 6.624 | 715,314 | -0.01(-0.15%) |
Oct 16, 2009 | 6.604 | 6.635 | 6.458 | 6.635 | 1,497,469 | -0.03(-0.46%) |
Oct 15, 2009 | 6.774 | 6.818 | 6.628 | 6.665 | 1,521,219 | -0.12(-1.76%) |
Oct 14, 2009 | 6.778 | 6.832 | 6.720 | 6.784 | 1,114,517 | +0.08(+1.22%) |
Oct 13, 2009 | 6.832 | 6.887 | 6.675 | 6.703 | 1,347,156 | -0.10(-1.40%) |
Oct 12, 2009 | 6.822 | 6.924 | 6.710 | 6.798 | 677,986 | -0.01(-0.20%) |
Oct 09, 2009 | 6.713 | 6.907 | 6.611 | 6.812 | 1,460,646 | +0.15(+2.30%) |
Oct 08, 2009 | 6.556 | 6.706 | 6.556 | 6.658 | 697,001 | +0.10(+1.56%) |
Oct 07, 2009 | 6.478 | 6.604 | 6.447 | 6.556 | 601,305 | +0.07(+1.16%) |
Oct 06, 2009 | 6.475 | 6.607 | 6.434 | 6.481 | 1,774,540 | +0.09(+1.33%) |
Oct 05, 2009 | 6.328 | 6.430 | 6.270 | 6.396 | 815,728 | +0.08(+1.29%) |
Oct 02, 2009 | 6.274 | 6.403 | 6.172 | 6.315 | 1,053,646 | -0.03(-0.48%) |
Oct 01, 2009 | 6.713 | 6.720 | 6.338 | 6.345 | 1,656,817 | -0.37(-5.48%) |
Sep 30, 2009 | 6.754 | 6.791 | 6.538 | 6.713 | 2,261,163 | +0.04(+0.56%) |
Sep 29, 2009 | 6.648 | 6.767 | 6.478 | 6.675 | 2,750,777 | +0.05(+0.82%) |
Sep 28, 2009 | 6.420 | 6.686 | 6.410 | 6.621 | 1,809,016 | +0.20(+3.13%) |
Sep 25, 2009 | 6.161 | 6.451 | 6.141 | 6.420 | 2,531,301 | +0.22(+3.57%) |
Sep 24, 2009 | 6.532 | 6.567 | 6.148 | 6.199 | 2,676,781 | -0.29(-4.41%) |
Sep 23, 2009 | 6.631 | 6.631 | 6.471 | 6.485 | 933,004 | -0.09(-1.30%) |
Sep 22, 2009 | 6.822 | 6.822 | 6.563 | 6.570 | 1,356,004 | -0.14(-2.03%) |
Sep 21, 2009 | 6.417 | 6.730 | 6.369 | 6.706 | 2,961,155 | +0.12(+1.76%) |
Sep 18, 2009 | 6.543 | 6.679 | 6.366 | 6.590 | 2,868,993 | +0.06(+0.99%) |
Sep 17, 2009 | 6.716 | 6.801 | 6.441 | 6.526 | 3,053,617 | -0.29(-4.29%) |
Sep 16, 2009 | 6.842 | 6.869 | 6.720 | 6.818 | 2,670,721 | -0.01(-0.10%) |
Sep 15, 2009 | 6.815 | 6.938 | 6.716 | 6.825 | 4,358,751 | -0.01(-0.15%) |
Sep 14, 2009 | 6.883 | 6.890 | 6.710 | 6.835 | 1,265,440 | -0.06(-0.89%) |
Sep 11, 2009 | 6.978 | 7.006 | 6.795 | 6.897 | 1,868,940 | -0.07(-1.03%) |
Sep 10, 2009 | 6.958 | 7.087 | 6.897 | 6.968 | 1,667,581 | -0.03(-0.49%) |
Sep 09, 2009 | 7.043 | 7.115 | 6.917 | 7.002 | 2,970,482 | -0.00(-0.05%) |
Sep 08, 2009 | 7.108 | 7.149 | 6.972 | 7.006 | 1,927,029 | +0.03(+0.39%) |
Sep 04, 2009 | 6.907 | 7.047 | 6.890 | 6.978 | 3,986,078 | +0.12(+1.74%) |
Sep 03, 2009 | 6.808 | 6.944 | 6.733 | 6.859 | 1,977,941 | +0.07(+1.10%) |
Sep 02, 2009 | 6.788 | 6.849 | 6.607 | 6.784 | 1,247,083 | +0.01(+0.10%) |
Sep 01, 2009 | 7.006 | 7.098 | 6.672 | 6.778 | 2,171,231 | -0.23(-3.30%) |
Aug 31, 2009 | 7.115 | 7.179 | 6.955 | 7.009 | 1,077,597 | -0.22(-3.01%) |
Aug 28, 2009 | 7.343 | 7.394 | 7.186 | 7.227 | 850,662 | -0.08(-1.12%) |
Aug 27, 2009 | 7.312 | 7.343 | 7.162 | 7.309 | 1,454,353 | -0.02(-0.32%) |
Aug 26, 2009 | 7.275 | 7.336 | 7.166 | 7.332 | 1,881,090 | -0.04(-0.51%) |
Aug 25, 2009 | 7.288 | 7.523 | 7.288 | 7.370 | 2,060,611 | +0.04(+0.51%) |
Aug 24, 2009 | 7.281 | 7.387 | 7.251 | 7.332 | 2,027,560 | +0.12(+1.70%) |
Aug 21, 2009 | 7.261 | 7.315 | 7.159 | 7.210 | 1,519,281 | +0.09(+1.29%) |
Aug 20, 2009 | 7.070 | 7.169 | 6.975 | 7.118 | 1,522,600 | +0.12(+1.75%) |
Aug 19, 2009 | 6.791 | 7.152 | 6.761 | 6.995 | 2,131,673 | +0.09(+1.28%) |
Aug 18, 2009 | 6.413 | 6.927 | 6.407 | 6.907 | 2,886,898 | +0.50(+7.81%) |
Aug 17, 2009 | 6.498 | 6.536 | 6.338 | 6.407 | 2,353,728 | -0.31(-4.61%) |
Aug 14, 2009 | 6.338 | 6.727 | 6.294 | 6.716 | 4,876,146 | +0.58(+9.43%) |
Aug 13, 2009 | 6.219 | 6.563 | 6.127 | 6.138 | 7,438,290 | +0.37(+6.50%) |
Aug 12, 2009 | 5.841 | 5.927 | 5.726 | 5.763 | 3,652,108 | -0.13(-2.25%) |
Aug 11, 2009 | 6.042 | 6.042 | 5.845 | 5.896 | 2,485,698 | -0.23(-3.78%) |
Aug 10, 2009 | 6.311 | 6.349 | 6.090 | 6.127 | 2,008,715 | -0.24(-3.74%) |
Aug 07, 2009 | 5.927 | 6.396 | 5.869 | 6.366 | 3,833,260 | +0.50(+8.47%) |
Aug 06, 2009 | 5.780 | 5.893 | 5.651 | 5.869 | 2,197,834 | +0.10(+1.65%) |
Aug 05, 2009 | 5.763 | 5.848 | 5.661 | 5.773 | 1,905,519 | +0.04(+0.65%) |
Aug 04, 2009 | 5.763 | 5.763 | 5.688 | 5.736 | 3,142,888 | +0.03(+0.48%) |