Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.043 | 7.103 | 6.932 | 7.089 | 35,498,716 | +0.11(+1.63%) |
Nov 27, 2009 | 6.805 | 7.049 | 6.765 | 6.976 | 19,458,678 | -0.19(-2.66%) |
Nov 25, 2009 | 7.123 | 7.253 | 7.066 | 7.166 | 28,270,996 | +0.28(+4.03%) |
Nov 24, 2009 | 6.999 | 7.083 | 6.872 | 6.889 | 17,297,518 | -0.11(-1.53%) |
Nov 23, 2009 | 6.999 | 7.109 | 6.979 | 6.996 | 22,045,700 | +0.08(+1.11%) |
Nov 20, 2009 | 7.019 | 7.019 | 6.775 | 6.919 | 18,366,118 | -0.07(-0.96%) |
Nov 19, 2009 | 7.016 | 7.043 | 6.778 | 6.986 | 32,969,892 | -0.14(-1.93%) |
Nov 18, 2009 | 7.140 | 7.193 | 7.043 | 7.123 | 25,852,622 | -0.06(-0.79%) |
Nov 17, 2009 | 7.089 | 7.180 | 6.996 | 7.180 | 25,058,344 | +0.09(+1.27%) |
Nov 16, 2009 | 6.966 | 7.108 | 6.959 | 7.089 | 32,372,918 | +0.17(+2.52%) |
Nov 13, 2009 | 6.785 | 6.966 | 6.721 | 6.915 | 24,458,320 | +0.10(+1.42%) |
Nov 12, 2009 | 6.942 | 7.043 | 6.731 | 6.818 | 28,278,036 | -0.18(-2.63%) |
Nov 11, 2009 | 7.156 | 7.156 | 6.919 | 7.002 | 29,363,924 | -0.07(-0.95%) |
Nov 10, 2009 | 6.979 | 7.113 | 6.905 | 7.069 | 24,832,154 | -0.06(-0.80%) |
Nov 09, 2009 | 7.012 | 7.146 | 6.982 | 7.126 | 24,742,026 | +0.21(+3.00%) |
Nov 06, 2009 | 6.785 | 6.919 | 6.778 | 6.919 | 20,807,894 | +0.06(+0.93%) |
Nov 05, 2009 | 6.805 | 6.952 | 6.775 | 6.855 | 26,927,926 | -0.01(-0.15%) |
Nov 04, 2009 | 6.842 | 6.899 | 6.725 | 6.865 | 59,021,840 | +0.04(+0.59%) |
Nov 03, 2009 | 6.654 | 6.889 | 6.541 | 6.825 | 37,109,264 | +0.20(+2.98%) |
Nov 02, 2009 | 6.668 | 6.828 | 6.504 | 6.628 | 33,617,124 | +0.04(+0.56%) |
Oct 30, 2009 | 6.999 | 7.083 | 6.487 | 6.591 | 48,905,944 | -0.32(-4.69%) |
Oct 29, 2009 | 6.564 | 6.992 | 6.564 | 6.915 | 34,970,980 | +0.47(+7.32%) |
Oct 28, 2009 | 6.899 | 6.932 | 6.414 | 6.444 | 50,609,580 | -0.49(-7.05%) |
Oct 27, 2009 | 7.029 | 7.056 | 6.845 | 6.932 | 28,809,534 | -0.15(-2.17%) |
Oct 26, 2009 | 7.196 | 7.317 | 6.989 | 7.086 | 21,617,772 | -0.09(-1.26%) |
Oct 23, 2009 | 7.263 | 7.267 | 7.126 | 7.176 | 32,202,262 | -0.06(-0.88%) |
Oct 22, 2009 | 7.086 | 7.290 | 6.954 | 7.240 | 22,544,068 | +0.24(+3.44%) |
Oct 21, 2009 | 6.989 | 7.205 | 6.922 | 6.999 | 28,925,984 | +0.04(+0.63%) |
Oct 20, 2009 | 6.855 | 7.006 | 6.842 | 6.956 | 67,691,896 | -0.30(-4.11%) |
Oct 19, 2009 | 7.203 | 7.300 | 7.126 | 7.253 | 22,363,206 | +0.05(+0.74%) |
Oct 16, 2009 | 7.153 | 7.223 | 7.069 | 7.200 | 25,202,642 | -0.11(-1.51%) |
Oct 15, 2009 | 7.233 | 7.310 | 7.153 | 7.310 | 30,411,138 | -0.03(-0.41%) |
Oct 14, 2009 | 7.196 | 7.357 | 7.186 | 7.340 | 25,577,962 | +0.31(+4.48%) |
Oct 13, 2009 | 6.982 | 7.026 | 6.892 | 7.026 | 19,715,752 | +0.02(+0.29%) |
Oct 12, 2009 | 6.986 | 7.026 | 6.915 | 7.006 | 11,954,555 | +0.07(+1.01%) |
Oct 09, 2009 | 6.892 | 6.952 | 6.865 | 6.936 | 18,402,314 | +0.08(+1.12%) |
Oct 08, 2009 | 6.708 | 6.899 | 6.678 | 6.859 | 30,419,204 | +0.20(+3.02%) |
Oct 07, 2009 | 6.788 | 6.812 | 6.604 | 6.658 | 56,991,968 | -0.26(-3.73%) |
Oct 06, 2009 | 7.073 | 7.150 | 6.815 | 6.915 | 38,427,544 | -0.07(-0.96%) |
Oct 05, 2009 | 6.738 | 6.982 | 6.695 | 6.982 | 26,519,362 | +0.31(+4.66%) |
Oct 02, 2009 | 6.477 | 6.721 | 6.460 | 6.671 | 31,930,770 | +0.12(+1.79%) |
Oct 01, 2009 | 6.691 | 6.718 | 6.494 | 6.554 | 28,426,294 | -0.10(-1.51%) |
Sep 30, 2009 | 6.588 | 6.758 | 6.444 | 6.654 | 42,748,396 | +0.21(+3.27%) |
Sep 29, 2009 | 6.444 | 6.494 | 6.400 | 6.444 | 29,380,946 | +0.16(+2.56%) |
Sep 28, 2009 | 6.179 | 6.296 | 6.163 | 6.283 | 11,911,840 | +0.16(+2.57%) |
Sep 25, 2009 | 6.059 | 6.179 | 6.056 | 6.126 | 18,834,074 | +0.06(+0.99%) |
Sep 24, 2009 | 6.213 | 6.250 | 5.999 | 6.066 | 21,856,680 | -0.10(-1.57%) |
Sep 23, 2009 | 6.276 | 6.320 | 6.156 | 6.163 | 21,854,758 | -0.14(-2.23%) |
Sep 22, 2009 | 6.233 | 6.360 | 6.196 | 6.303 | 19,266,252 | +0.13(+2.17%) |
Sep 21, 2009 | 6.109 | 6.196 | 6.086 | 6.169 | 14,812,358 | -0.05(-0.75%) |
Sep 18, 2009 | 6.280 | 6.310 | 6.203 | 6.216 | 19,224,118 | -0.02(-0.38%) |
Sep 17, 2009 | 6.246 | 6.330 | 6.173 | 6.240 | 23,455,752 | +0.08(+1.30%) |
Sep 16, 2009 | 6.136 | 6.263 | 6.119 | 6.159 | 29,327,204 | +0.08(+1.26%) |
Sep 15, 2009 | 6.002 | 6.112 | 5.935 | 6.082 | 17,796,838 | +0.10(+1.62%) |
Sep 14, 2009 | 5.865 | 5.999 | 5.841 | 5.985 | 13,458,596 | +0.04(+0.73%) |
Sep 11, 2009 | 5.939 | 5.985 | 5.898 | 5.942 | 17,718,206 | +0.07(+1.20%) |
Sep 10, 2009 | 5.781 | 5.922 | 5.758 | 5.872 | 17,198,596 | +0.09(+1.62%) |
Sep 09, 2009 | 5.775 | 5.838 | 5.701 | 5.778 | 17,817,236 | -0.00(-0.06%) |
Sep 08, 2009 | 5.778 | 5.791 | 5.701 | 5.781 | 22,243,882 | +0.13(+2.37%) |
Sep 04, 2009 | 5.484 | 5.668 | 5.443 | 5.647 | 17,484,358 | +0.23(+4.20%) |
Sep 03, 2009 | 5.423 | 5.460 | 5.340 | 5.420 | 17,135,272 | +0.06(+1.12%) |
Sep 02, 2009 | 5.313 | 5.417 | 5.276 | 5.360 | 20,872,740 | +0.06(+1.07%) |