Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.833 | 6.951 | 6.729 | 6.851 | 17,482,394 | +0.01(+0.19%) |
Nov 27, 2009 | 6.731 | 6.988 | 6.582 | 6.838 | 14,465,029 | -0.35(-4.82%) |
Nov 25, 2009 | 7.053 | 7.201 | 6.968 | 7.184 | 12,876,917 | +0.24(+3.45%) |
Nov 24, 2009 | 6.960 | 6.995 | 6.791 | 6.944 | 18,830,874 | -0.02(-0.22%) |
Nov 23, 2009 | 7.133 | 7.290 | 6.928 | 6.960 | 22,038,362 | +0.07(+0.97%) |
Nov 20, 2009 | 6.755 | 6.931 | 6.693 | 6.893 | 14,494,576 | -0.04(-0.54%) |
Nov 19, 2009 | 7.009 | 7.033 | 6.718 | 6.931 | 20,740,266 | -0.24(-3.37%) |
Nov 18, 2009 | 7.314 | 7.345 | 7.070 | 7.172 | 14,328,291 | -0.09(-1.19%) |
Nov 17, 2009 | 7.024 | 7.263 | 6.953 | 7.259 | 15,995,048 | +0.15(+2.12%) |
Nov 16, 2009 | 6.897 | 7.177 | 6.895 | 7.108 | 20,910,402 | +0.37(+5.44%) |
Nov 13, 2009 | 6.693 | 6.855 | 6.598 | 6.741 | 17,774,780 | +0.09(+1.28%) |
Nov 12, 2009 | 6.749 | 6.920 | 6.582 | 6.656 | 22,805,446 | -0.12(-1.74%) |
Nov 11, 2009 | 6.809 | 6.922 | 6.693 | 6.773 | 22,740,030 | +0.14(+2.04%) |
Nov 10, 2009 | 6.656 | 6.709 | 6.487 | 6.638 | 19,647,128 | -0.06(-0.89%) |
Nov 09, 2009 | 6.458 | 6.698 | 6.436 | 6.698 | 16,931,550 | +0.45(+7.23%) |
Nov 06, 2009 | 6.079 | 6.416 | 6.057 | 6.246 | 15,711,079 | +0.30(+5.05%) |
Nov 05, 2009 | 5.997 | 6.225 | 5.939 | 5.946 | 16,910,756 | +0.08(+1.44%) |
Nov 04, 2009 | 6.110 | 6.154 | 5.851 | 5.862 | 27,597,500 | -0.03(-0.53%) |
Nov 03, 2009 | 5.516 | 5.956 | 5.489 | 5.893 | 20,479,202 | +0.21(+3.63%) |
Nov 02, 2009 | 5.678 | 5.930 | 5.431 | 5.686 | 35,799,336 | +0.09(+1.63%) |
Oct 30, 2009 | 6.028 | 6.039 | 5.489 | 5.596 | 30,916,498 | -0.45(-7.48%) |
Oct 29, 2009 | 5.815 | 6.101 | 5.804 | 6.048 | 26,246,426 | +0.44(+7.87%) |
Oct 28, 2009 | 6.032 | 6.048 | 5.584 | 5.607 | 25,026,866 | -0.50(-8.24%) |
Oct 27, 2009 | 6.217 | 6.299 | 6.081 | 6.110 | 17,186,084 | -0.13(-2.13%) |
Oct 26, 2009 | 6.536 | 6.784 | 6.199 | 6.243 | 20,596,084 | -0.27(-4.15%) |
Oct 23, 2009 | 6.591 | 6.629 | 6.445 | 6.514 | 18,604,998 | -0.29(-4.30%) |
Oct 22, 2009 | 6.631 | 6.844 | 6.398 | 6.806 | 16,804,552 | +0.16(+2.40%) |
Oct 21, 2009 | 6.665 | 6.971 | 6.629 | 6.647 | 14,951,160 | -0.13(-1.90%) |
Oct 20, 2009 | 6.609 | 6.775 | 6.598 | 6.775 | 12,523,258 | -0.11(-1.58%) |
Oct 19, 2009 | 6.707 | 6.955 | 6.668 | 6.884 | 12,824,528 | +0.22(+3.29%) |
Oct 16, 2009 | 6.760 | 6.775 | 6.616 | 6.665 | 13,357,908 | -0.18(-2.66%) |
Oct 15, 2009 | 6.689 | 6.875 | 6.633 | 6.846 | 10,966,619 | +0.06(+0.95%) |
Oct 14, 2009 | 6.700 | 6.829 | 6.636 | 6.782 | 15,213,301 | +0.27(+4.19%) |
Oct 13, 2009 | 6.401 | 6.547 | 6.276 | 6.509 | 10,855,708 | +0.05(+0.76%) |
Oct 12, 2009 | 6.585 | 6.647 | 6.376 | 6.460 | 9,389,883 | +0.05(+0.76%) |
Oct 09, 2009 | 6.378 | 6.483 | 6.265 | 6.412 | 8,684,265 | -0.00(-0.07%) |
Oct 08, 2009 | 6.365 | 6.487 | 6.234 | 6.416 | 17,782,292 | +0.28(+4.48%) |
Oct 07, 2009 | 6.041 | 6.174 | 5.988 | 6.141 | 10,549,131 | +0.10(+1.61%) |
Oct 06, 2009 | 6.001 | 6.166 | 5.882 | 6.044 | 17,625,680 | +0.26(+4.45%) |
Oct 05, 2009 | 5.573 | 5.828 | 5.533 | 5.786 | 10,989,979 | +0.31(+5.67%) |
Oct 02, 2009 | 5.316 | 5.649 | 5.301 | 5.476 | 15,618,646 | -0.09(-1.55%) |
Oct 01, 2009 | 6.030 | 6.045 | 5.560 | 5.562 | 17,808,756 | -0.51(-8.47%) |
Sep 30, 2009 | 6.265 | 6.276 | 5.922 | 6.077 | 16,166,293 | -0.06(-1.01%) |
Sep 29, 2009 | 6.179 | 6.336 | 6.104 | 6.139 | 10,693,079 | -0.08(-1.25%) |
Sep 28, 2009 | 5.926 | 6.232 | 5.891 | 6.217 | 12,733,569 | +0.35(+5.97%) |
Sep 25, 2009 | 5.955 | 6.032 | 5.833 | 5.866 | 15,378,405 | -0.21(-3.40%) |
Sep 24, 2009 | 6.405 | 6.429 | 5.968 | 6.072 | 19,849,638 | -0.29(-4.63%) |
Sep 23, 2009 | 6.684 | 6.702 | 6.345 | 6.367 | 17,578,168 | -0.29(-4.40%) |
Sep 22, 2009 | 6.611 | 6.720 | 6.565 | 6.660 | 17,493,026 | +0.24(+3.77%) |
Sep 21, 2009 | 6.296 | 6.469 | 6.179 | 6.418 | 16,244,050 | -0.08(-1.23%) |
Sep 18, 2009 | 6.607 | 6.625 | 6.399 | 6.498 | 16,765,716 | -0.03(-0.51%) |
Sep 17, 2009 | 6.611 | 6.791 | 6.432 | 6.531 | 29,695,978 | +0.04(+0.58%) |
Sep 16, 2009 | 6.560 | 6.698 | 6.458 | 6.494 | 28,527,116 | +0.39(+6.43%) |
Sep 15, 2009 | 6.101 | 6.414 | 6.066 | 6.101 | 20,234,634 | +0.05(+0.84%) |
Sep 14, 2009 | 5.742 | 6.066 | 5.671 | 6.050 | 16,243,576 | +0.18(+3.10%) |
Sep 11, 2009 | 5.937 | 6.039 | 5.766 | 5.868 | 23,436,086 | +0.02(+0.34%) |
Sep 10, 2009 | 5.642 | 5.853 | 5.482 | 5.848 | 18,937,798 | +0.21(+3.66%) |
Sep 09, 2009 | 5.600 | 5.704 | 5.507 | 5.642 | 17,114,506 | +0.08(+1.52%) |
Sep 08, 2009 | 5.569 | 5.644 | 5.500 | 5.558 | 13,577,448 | +0.21(+3.85%) |
Sep 04, 2009 | 5.212 | 5.363 | 5.077 | 5.352 | 13,425,619 | +0.14(+2.72%) |
Sep 03, 2009 | 5.130 | 5.210 | 4.990 | 5.210 | 11,181,037 | +0.22(+4.40%) |
Sep 02, 2009 | 4.861 | 5.030 | 4.799 | 4.990 | 13,529,022 | +0.09(+1.90%) |