Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.405 | 6.475 | 6.405 | 6.436 | 2,336,356 | +0.02(+0.26%) |
Nov 27, 2009 | 6.396 | 6.469 | 6.362 | 6.419 | 593,697 | -0.06(-0.87%) |
Nov 25, 2009 | 6.514 | 6.514 | 6.438 | 6.475 | 1,942,014 | -0.01(-0.13%) |
Nov 24, 2009 | 6.537 | 6.537 | 6.430 | 6.483 | 1,638,965 | -0.04(-0.60%) |
Nov 23, 2009 | 6.509 | 6.604 | 6.481 | 6.523 | 1,719,220 | +0.04(+0.69%) |
Nov 20, 2009 | 6.458 | 6.579 | 6.438 | 6.478 | 2,153,982 | +0.01(+0.09%) |
Nov 19, 2009 | 6.458 | 6.478 | 6.377 | 6.472 | 1,841,094 | +0.01(+0.13%) |
Nov 18, 2009 | 6.438 | 6.495 | 6.436 | 6.464 | 1,579,637 | +0.02(+0.26%) |
Nov 17, 2009 | 6.405 | 6.489 | 6.402 | 6.447 | 1,768,599 | +0.03(+0.39%) |
Nov 16, 2009 | 6.329 | 6.475 | 6.317 | 6.422 | 3,400,500 | +0.11(+1.78%) |
Nov 13, 2009 | 6.194 | 6.309 | 6.171 | 6.309 | 3,235,191 | +0.08(+1.31%) |
Nov 12, 2009 | 6.264 | 6.343 | 6.157 | 6.228 | 5,618,259 | -0.08(-1.34%) |
Nov 11, 2009 | 6.329 | 6.368 | 6.157 | 6.312 | 13,323,466 | -0.40(-5.91%) |
Nov 10, 2009 | 6.736 | 6.807 | 6.691 | 6.708 | 2,739,466 | -0.05(-0.79%) |
Nov 09, 2009 | 6.703 | 6.762 | 6.703 | 6.762 | 1,075,849 | +0.06(+0.84%) |
Nov 06, 2009 | 6.680 | 6.750 | 6.649 | 6.705 | 1,704,385 | +0.00(+0.00%) |
Nov 05, 2009 | 6.644 | 6.705 | 6.610 | 6.705 | 1,842,776 | +0.11(+1.62%) |
Nov 04, 2009 | 6.585 | 6.641 | 6.537 | 6.599 | 1,774,525 | +0.02(+0.30%) |
Nov 03, 2009 | 6.548 | 6.582 | 6.444 | 6.579 | 2,443,035 | +0.03(+0.43%) |
Nov 02, 2009 | 6.565 | 6.613 | 6.497 | 6.551 | 3,437,228 | -0.02(-0.26%) |
Oct 30, 2009 | 6.646 | 6.675 | 6.565 | 6.568 | 3,389,649 | -0.08(-1.18%) |
Oct 29, 2009 | 6.700 | 6.700 | 6.630 | 6.646 | 4,194,705 | -0.01(-0.08%) |
Oct 28, 2009 | 6.632 | 6.703 | 6.632 | 6.652 | 3,186,065 | +0.03(+0.51%) |
Oct 27, 2009 | 6.571 | 6.672 | 6.568 | 6.618 | 2,618,126 | +0.04(+0.60%) |
Oct 26, 2009 | 6.604 | 6.632 | 6.542 | 6.579 | 2,555,085 | -0.01(-0.13%) |
Oct 23, 2009 | 6.585 | 6.596 | 6.551 | 6.587 | 4,299,926 | -0.01(-0.13%) |
Oct 22, 2009 | 6.593 | 6.635 | 6.452 | 6.596 | 2,063,123 | +0.01(+0.13%) |
Oct 21, 2009 | 6.610 | 6.669 | 6.587 | 6.587 | 2,820,874 | -0.05(-0.76%) |
Oct 20, 2009 | 6.576 | 6.644 | 6.576 | 6.638 | 2,794,685 | -0.02(-0.34%) |
Oct 19, 2009 | 6.708 | 6.736 | 6.627 | 6.660 | 4,362,436 | -0.05(-0.75%) |
Oct 16, 2009 | 6.677 | 6.748 | 6.646 | 6.711 | 2,890,331 | +0.01(+0.21%) |
Oct 15, 2009 | 6.686 | 6.748 | 6.635 | 6.697 | 2,962,957 | -0.02(-0.29%) |
Oct 14, 2009 | 6.824 | 6.832 | 6.700 | 6.717 | 3,477,775 | -0.07(-0.99%) |
Oct 13, 2009 | 6.849 | 6.849 | 6.677 | 6.784 | 3,361,678 | -0.06(-0.90%) |
Oct 12, 2009 | 6.890 | 6.922 | 6.818 | 6.846 | 2,388,282 | -0.03(-0.37%) |
Oct 09, 2009 | 6.950 | 6.950 | 6.821 | 6.871 | 5,118,273 | -0.06(-0.93%) |
Oct 08, 2009 | 7.124 | 7.124 | 6.857 | 6.936 | 5,606,664 | -0.15(-2.10%) |
Oct 07, 2009 | 7.226 | 7.248 | 7.063 | 7.085 | 2,830,723 | -0.14(-1.98%) |
Oct 06, 2009 | 7.285 | 7.285 | 7.192 | 7.228 | 1,842,328 | -0.00(-0.04%) |
Oct 05, 2009 | 7.299 | 7.299 | 7.200 | 7.231 | 2,405,903 | -0.07(-0.96%) |
Oct 02, 2009 | 7.271 | 7.335 | 7.228 | 7.302 | 3,006,642 | -0.01(-0.19%) |
Oct 01, 2009 | 7.394 | 7.420 | 7.296 | 7.316 | 2,483,828 | -0.08(-1.03%) |
Sep 30, 2009 | 7.380 | 7.422 | 7.338 | 7.391 | 3,281,035 | +0.01(+0.15%) |
Sep 29, 2009 | 7.335 | 7.394 | 7.268 | 7.380 | 2,091,254 | -0.01(-0.08%) |
Sep 28, 2009 | 7.327 | 7.403 | 7.310 | 7.386 | 1,234,948 | +0.06(+0.81%) |
Sep 25, 2009 | 7.307 | 7.400 | 7.275 | 7.327 | 1,388,922 | +0.01(+0.19%) |
Sep 24, 2009 | 7.316 | 7.338 | 7.259 | 7.313 | 1,695,592 | +0.02(+0.23%) |
Sep 23, 2009 | 7.327 | 7.403 | 7.282 | 7.296 | 2,751,118 | +0.00(+0.00%) |
Sep 22, 2009 | 7.338 | 7.338 | 7.254 | 7.296 | 1,808,385 | +0.01(+0.08%) |
Sep 21, 2009 | 7.293 | 7.335 | 7.225 | 7.290 | 2,084,987 | -0.03(-0.42%) |
Sep 18, 2009 | 7.071 | 7.324 | 7.060 | 7.321 | 4,472,647 | +0.29(+4.16%) |
Sep 17, 2009 | 7.029 | 7.099 | 6.989 | 7.029 | 2,141,263 | +0.00(+0.04%) |
Sep 16, 2009 | 6.970 | 7.068 | 6.959 | 7.026 | 3,189,451 | +0.06(+0.81%) |
Sep 15, 2009 | 6.939 | 7.034 | 6.877 | 6.970 | 4,115,153 | +0.02(+0.28%) |
Sep 14, 2009 | 6.922 | 6.973 | 6.905 | 6.950 | 737,427 | -0.01(-0.20%) |
Sep 11, 2009 | 6.959 | 6.984 | 6.908 | 6.964 | 956,945 | +0.03(+0.45%) |
Sep 10, 2009 | 6.902 | 6.942 | 6.883 | 6.933 | 1,158,502 | +0.04(+0.61%) |
Sep 09, 2009 | 6.885 | 6.914 | 6.826 | 6.891 | 2,054,320 | +0.02(+0.33%) |
Sep 08, 2009 | 6.798 | 6.869 | 6.748 | 6.869 | 1,848,830 | +0.12(+1.79%) |
Sep 04, 2009 | 6.686 | 6.759 | 6.644 | 6.748 | 1,403,256 | +0.05(+0.76%) |
Sep 03, 2009 | 6.655 | 6.708 | 6.604 | 6.697 | 1,895,395 | +0.05(+0.80%) |
Sep 02, 2009 | 6.663 | 6.683 | 6.615 | 6.644 | 1,429,416 | -0.06(-0.88%) |