Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.489 | 6.566 | 6.438 | 6.542 | 22,666,826 | +0.05(+0.70%) |
Nov 27, 2009 | 6.404 | 6.581 | 6.376 | 6.497 | 21,644,398 | -0.19(-2.79%) |
Nov 25, 2009 | 6.672 | 6.708 | 6.630 | 6.683 | 12,611,229 | +0.03(+0.52%) |
Nov 24, 2009 | 6.657 | 6.672 | 6.553 | 6.648 | 17,099,618 | -0.01(-0.14%) |
Nov 23, 2009 | 6.625 | 6.724 | 6.621 | 6.657 | 21,333,426 | +0.15(+2.26%) |
Nov 20, 2009 | 6.462 | 6.535 | 6.441 | 6.510 | 19,738,182 | -0.01(-0.14%) |
Nov 19, 2009 | 6.565 | 6.566 | 6.416 | 6.519 | 21,063,942 | -0.11(-1.67%) |
Nov 18, 2009 | 6.631 | 6.639 | 6.550 | 6.630 | 16,075,526 | -0.01(-0.16%) |
Nov 17, 2009 | 6.572 | 6.644 | 6.544 | 6.641 | 17,029,932 | +0.04(+0.64%) |
Nov 16, 2009 | 6.488 | 6.636 | 6.482 | 6.598 | 27,044,026 | +0.17(+2.64%) |
Nov 13, 2009 | 6.371 | 6.468 | 6.327 | 6.429 | 25,678,560 | +0.09(+1.43%) |
Nov 12, 2009 | 6.433 | 6.492 | 6.300 | 6.338 | 24,503,760 | -0.12(-1.85%) |
Nov 11, 2009 | 6.457 | 6.516 | 6.394 | 6.457 | 25,584,548 | +0.05(+0.85%) |
Nov 10, 2009 | 6.348 | 6.415 | 6.333 | 6.403 | 20,999,804 | +0.04(+0.62%) |
Nov 09, 2009 | 6.206 | 6.368 | 6.183 | 6.363 | 22,740,606 | +0.24(+3.98%) |
Nov 06, 2009 | 6.023 | 6.142 | 6.003 | 6.120 | 19,923,678 | +0.09(+1.43%) |
Nov 05, 2009 | 5.936 | 6.097 | 5.933 | 6.033 | 22,314,352 | +0.18(+3.11%) |
Nov 04, 2009 | 5.888 | 5.997 | 5.826 | 5.852 | 31,312,734 | +0.05(+0.84%) |
Nov 03, 2009 | 5.749 | 5.823 | 5.723 | 5.803 | 31,501,636 | -0.02(-0.31%) |
Nov 02, 2009 | 5.762 | 5.909 | 5.697 | 5.821 | 42,595,224 | +0.09(+1.64%) |
Oct 30, 2009 | 5.997 | 6.036 | 5.702 | 5.727 | 51,570,424 | -0.30(-4.90%) |
Oct 29, 2009 | 5.888 | 6.048 | 5.849 | 6.023 | 27,438,632 | +0.22(+3.78%) |
Oct 28, 2009 | 5.920 | 5.970 | 5.796 | 5.803 | 26,609,762 | -0.14(-2.39%) |
Oct 27, 2009 | 5.953 | 6.026 | 5.891 | 5.945 | 25,391,894 | +0.01(+0.15%) |
Oct 26, 2009 | 6.073 | 6.177 | 5.906 | 5.936 | 28,417,226 | -0.13(-2.12%) |
Oct 23, 2009 | 6.089 | 6.109 | 6.009 | 6.065 | 35,917,248 | -0.11(-1.84%) |
Oct 22, 2009 | 6.039 | 6.218 | 5.988 | 6.179 | 25,581,728 | +0.16(+2.64%) |
Oct 21, 2009 | 6.109 | 6.235 | 6.020 | 6.020 | 23,898,250 | -0.11(-1.83%) |
Oct 20, 2009 | 6.080 | 6.147 | 6.076 | 6.132 | 18,462,034 | -0.06(-0.98%) |
Oct 19, 2009 | 6.098 | 6.230 | 6.080 | 6.192 | 20,149,750 | +0.10(+1.69%) |
Oct 16, 2009 | 6.054 | 6.117 | 6.012 | 6.089 | 21,996,814 | -0.07(-1.08%) |
Oct 15, 2009 | 6.058 | 6.160 | 6.058 | 6.156 | 14,309,572 | +0.05(+0.79%) |
Oct 14, 2009 | 6.051 | 6.123 | 6.011 | 6.108 | 19,301,546 | +0.17(+2.89%) |
Oct 13, 2009 | 5.915 | 5.962 | 5.865 | 5.936 | 14,398,156 | -0.02(-0.25%) |
Oct 12, 2009 | 5.992 | 6.006 | 5.906 | 5.952 | 14,297,342 | +0.03(+0.49%) |
Oct 09, 2009 | 5.826 | 5.926 | 5.803 | 5.923 | 10,235,810 | +0.09(+1.58%) |
Oct 08, 2009 | 5.835 | 5.894 | 5.785 | 5.830 | 20,328,556 | +0.07(+1.29%) |
Oct 07, 2009 | 5.743 | 5.777 | 5.703 | 5.756 | 16,456,660 | -0.00(-0.03%) |
Oct 06, 2009 | 5.674 | 5.811 | 5.670 | 5.758 | 21,716,936 | +0.15(+2.76%) |
Oct 05, 2009 | 5.505 | 5.637 | 5.470 | 5.603 | 18,020,016 | +0.13(+2.35%) |
Oct 02, 2009 | 5.402 | 5.520 | 5.397 | 5.474 | 26,784,692 | -0.02(-0.28%) |
Oct 01, 2009 | 5.715 | 5.721 | 5.490 | 5.490 | 30,833,884 | -0.25(-4.30%) |
Sep 30, 2009 | 5.806 | 5.820 | 5.618 | 5.736 | 35,194,508 | -0.04(-0.66%) |
Sep 29, 2009 | 5.841 | 5.888 | 5.741 | 5.774 | 29,897,842 | -0.08(-1.45%) |
Sep 28, 2009 | 5.729 | 5.873 | 5.722 | 5.859 | 17,574,116 | +0.17(+2.93%) |
Sep 25, 2009 | 5.714 | 5.761 | 5.655 | 5.693 | 30,343,602 | -0.04(-0.66%) |
Sep 24, 2009 | 5.818 | 5.850 | 5.683 | 5.730 | 34,783,252 | -0.08(-1.36%) |
Sep 23, 2009 | 5.918 | 6.012 | 5.800 | 5.809 | 40,042,200 | -0.09(-1.46%) |
Sep 22, 2009 | 5.906 | 5.921 | 5.835 | 5.895 | 26,096,990 | +0.06(+1.01%) |
Sep 21, 2009 | 5.820 | 5.876 | 5.780 | 5.836 | 26,286,494 | -0.05(-0.80%) |
Sep 18, 2009 | 5.911 | 5.926 | 5.864 | 5.883 | 33,055,140 | +0.03(+0.44%) |
Sep 17, 2009 | 5.853 | 5.938 | 5.809 | 5.858 | 42,886,724 | +0.11(+1.97%) |
Sep 16, 2009 | 5.773 | 5.873 | 5.729 | 5.744 | 39,106,296 | +0.02(+0.43%) |
Sep 15, 2009 | 5.676 | 5.768 | 5.612 | 5.720 | 50,341,984 | +0.06(+1.04%) |
Sep 14, 2009 | 5.549 | 5.670 | 5.546 | 5.661 | 31,238,096 | +0.01(+0.24%) |
Sep 11, 2009 | 5.661 | 5.720 | 5.600 | 5.647 | 27,759,800 | -0.01(-0.16%) |
Sep 10, 2009 | 5.574 | 5.671 | 5.523 | 5.656 | 24,830,204 | +0.10(+1.75%) |
Sep 09, 2009 | 5.512 | 5.605 | 5.487 | 5.559 | 23,976,600 | +0.05(+0.91%) |
Sep 08, 2009 | 5.527 | 5.527 | 5.459 | 5.509 | 17,705,358 | +0.07(+1.28%) |
Sep 04, 2009 | 5.338 | 5.449 | 5.308 | 5.440 | 22,088,582 | +0.12(+2.19%) |
Sep 03, 2009 | 5.302 | 5.341 | 5.232 | 5.323 | 15,940,732 | +0.06(+1.12%) |
Sep 02, 2009 | 5.267 | 5.320 | 5.240 | 5.264 | 23,516,450 | -0.03(-0.57%) |