Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.250 | 6.290 | 6.050 | 6.250 | 1,595,468 | +0.05(+0.81%) |
Nov 27, 2009 | 6.110 | 6.250 | 6.030 | 6.200 | 928,504 | -0.20(-3.13%) |
Nov 25, 2009 | 6.380 | 6.470 | 6.325 | 6.400 | 970,173 | +0.12(+1.91%) |
Nov 24, 2009 | 6.360 | 6.420 | 6.205 | 6.280 | 1,198,974 | -0.12(-1.88%) |
Nov 23, 2009 | 6.650 | 6.700 | 6.360 | 6.400 | 1,384,411 | -0.03(-0.47%) |
Nov 20, 2009 | 6.510 | 6.600 | 6.340 | 6.430 | 1,376,969 | -0.18(-2.72%) |
Nov 19, 2009 | 6.760 | 6.810 | 6.590 | 6.610 | 1,508,293 | -0.23(-3.36%) |
Nov 18, 2009 | 6.950 | 7.060 | 6.800 | 6.840 | 1,425,802 | -0.12(-1.72%) |
Nov 17, 2009 | 7.010 | 7.070 | 6.810 | 6.960 | 1,946,868 | +0.02(+0.29%) |
Nov 16, 2009 | 6.700 | 7.020 | 6.700 | 6.940 | 2,534,919 | +0.32(+4.83%) |
Nov 13, 2009 | 6.840 | 6.860 | 6.490 | 6.620 | 2,768,490 | -0.18(-2.65%) |
Nov 12, 2009 | 7.120 | 7.230 | 6.770 | 6.800 | 1,821,173 | -0.37(-5.16%) |
Nov 11, 2009 | 7.430 | 7.450 | 7.070 | 7.170 | 2,485,260 | -0.11(-1.51%) |
Nov 10, 2009 | 7.050 | 7.470 | 7.050 | 7.280 | 4,195,794 | +0.09(+1.25%) |
Nov 09, 2009 | 7.220 | 7.400 | 7.130 | 7.190 | 3,159,012 | +0.19(+2.71%) |
Nov 06, 2009 | 6.710 | 7.020 | 6.550 | 7.000 | 3,336,217 | +0.15(+2.19%) |
Nov 05, 2009 | 6.510 | 7.060 | 6.510 | 6.850 | 4,861,726 | +0.39(+6.04%) |
Nov 04, 2009 | 6.450 | 6.710 | 6.350 | 6.460 | 3,336,735 | +0.13(+2.05%) |
Nov 03, 2009 | 6.010 | 6.490 | 5.860 | 6.330 | 4,064,549 | +0.27(+4.46%) |
Nov 02, 2009 | 6.280 | 6.390 | 5.660 | 6.060 | 5,979,542 | +0.07(+1.17%) |
Oct 30, 2009 | 6.700 | 7.300 | 5.860 | 5.990 | 9,712,020 | -0.60(-9.10%) |
Oct 29, 2009 | 5.820 | 6.730 | 5.650 | 6.590 | 5,412,232 | +0.96(+17.05%) |
Oct 28, 2009 | 6.410 | 6.550 | 5.500 | 5.630 | 4,670,555 | -0.82(-12.71%) |
Oct 27, 2009 | 6.850 | 6.950 | 6.410 | 6.450 | 3,446,536 | -0.38(-5.56%) |
Oct 26, 2009 | 6.810 | 7.000 | 6.650 | 6.830 | 2,932,126 | +0.00(+0.00%) |
Oct 23, 2009 | 6.905 | 6.950 | 6.720 | 6.830 | 2,969,667 | -0.19(-2.71%) |
Oct 22, 2009 | 6.580 | 7.200 | 6.390 | 7.020 | 4,628,044 | +0.41(+6.20%) |
Oct 21, 2009 | 5.910 | 6.740 | 5.910 | 6.610 | 5,621,007 | +0.61(+10.17%) |
Oct 20, 2009 | 5.920 | 6.220 | 5.890 | 6.000 | 2,980,892 | -0.18(-2.91%) |
Oct 19, 2009 | 6.190 | 6.350 | 5.810 | 6.180 | 3,403,914 | +0.05(+0.82%) |
Oct 16, 2009 | 6.480 | 6.510 | 6.090 | 6.130 | 3,731,115 | -0.45(-6.84%) |
Oct 15, 2009 | 6.640 | 6.730 | 6.450 | 6.580 | 1,859,340 | -0.08(-1.20%) |
Oct 14, 2009 | 6.950 | 7.000 | 6.570 | 6.660 | 2,661,577 | -0.16(-2.35%) |
Oct 13, 2009 | 7.160 | 7.230 | 6.780 | 6.820 | 2,612,397 | -0.35(-4.88%) |
Oct 12, 2009 | 7.220 | 7.370 | 7.100 | 7.170 | 1,129,428 | -0.02(-0.28%) |
Oct 09, 2009 | 6.950 | 7.250 | 6.900 | 7.190 | 3,044,082 | +0.22(+3.16%) |
Oct 08, 2009 | 6.990 | 7.130 | 6.720 | 6.970 | 2,657,923 | +0.11(+1.60%) |
Oct 07, 2009 | 7.000 | 7.000 | 6.780 | 6.860 | 1,427,172 | -0.10(-1.44%) |
Oct 06, 2009 | 6.960 | 7.200 | 6.740 | 6.960 | 3,305,993 | +0.08(+1.16%) |
Oct 05, 2009 | 6.390 | 6.950 | 6.330 | 6.880 | 3,686,669 | +0.54(+8.52%) |
Oct 02, 2009 | 6.350 | 6.620 | 6.050 | 6.340 | 4,804,134 | -0.37(-5.51%) |
Oct 01, 2009 | 7.080 | 7.150 | 6.590 | 6.710 | 3,636,853 | -0.37(-5.23%) |
Sep 30, 2009 | 7.260 | 7.400 | 6.950 | 7.080 | 3,066,907 | -0.27(-3.67%) |
Sep 29, 2009 | 7.420 | 7.500 | 7.320 | 7.350 | 1,845,367 | +0.11(+1.52%) |
Sep 28, 2009 | 7.290 | 7.450 | 7.150 | 7.240 | 2,579,398 | -0.01(-0.14%) |
Sep 25, 2009 | 7.020 | 7.280 | 6.900 | 7.250 | 2,626,619 | +0.12(+1.68%) |
Sep 24, 2009 | 7.630 | 7.650 | 6.845 | 7.130 | 4,499,544 | -0.49(-6.43%) |
Sep 23, 2009 | 7.810 | 7.940 | 7.560 | 7.620 | 2,671,128 | -0.18(-2.31%) |
Sep 22, 2009 | 7.550 | 7.840 | 7.470 | 7.800 | 4,083,541 | +0.39(+5.26%) |
Sep 21, 2009 | 7.430 | 7.500 | 7.120 | 7.410 | 3,321,194 | -0.09(-1.20%) |
Sep 18, 2009 | 7.910 | 7.940 | 7.490 | 7.500 | 4,758,099 | -0.18(-2.34%) |
Sep 17, 2009 | 8.080 | 8.890 | 7.420 | 7.680 | 12,355,640 | -0.37(-4.58%) |
Sep 16, 2009 | 8.140 | 8.310 | 7.970 | 8.049 | 6,211,908 | +0.15(+1.88%) |
Sep 15, 2009 | 7.750 | 8.170 | 7.350 | 7.900 | 8,564,395 | +0.24(+3.13%) |
Sep 14, 2009 | 7.320 | 7.860 | 7.100 | 7.660 | 7,982,132 | +0.32(+4.36%) |
Sep 11, 2009 | 7.200 | 8.120 | 7.130 | 7.340 | 24,119,844 | +1.02(+16.14%) |
Sep 10, 2009 | 6.070 | 6.440 | 6.010 | 6.320 | 3,066,488 | +0.26(+4.29%) |
Sep 09, 2009 | 5.880 | 6.250 | 5.730 | 6.060 | 4,739,937 | +0.19(+3.24%) |
Sep 08, 2009 | 5.950 | 5.970 | 5.660 | 5.870 | 2,324,701 | +0.00(+0.00%) |
Sep 04, 2009 | 5.920 | 5.980 | 5.650 | 5.870 | 2,722,998 | -0.05(-0.84%) |
Sep 03, 2009 | 5.940 | 5.940 | 5.620 | 5.920 | 3,618,618 | +0.43(+7.83%) |
Sep 02, 2009 | 5.300 | 5.750 | 5.220 | 5.490 | 4,163,699 | -0.07(-1.26%) |