Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.192 | 6.456 | 6.129 | 6.423 | 6,242,628 | +0.22(+3.55%) |
Nov 27, 2009 | 6.183 | 6.328 | 6.135 | 6.202 | 2,076,488 | -0.19(-2.95%) |
Nov 25, 2009 | 6.427 | 6.484 | 6.366 | 6.391 | 2,802,532 | +0.01(+0.20%) |
Nov 24, 2009 | 6.446 | 6.481 | 6.322 | 6.379 | 3,869,079 | -0.09(-1.33%) |
Nov 23, 2009 | 6.391 | 6.544 | 6.391 | 6.465 | 5,358,022 | +0.16(+2.46%) |
Nov 20, 2009 | 6.297 | 6.356 | 6.267 | 6.309 | 3,370,075 | -0.02(-0.36%) |
Nov 19, 2009 | 6.393 | 6.400 | 6.280 | 6.332 | 4,138,640 | -0.15(-2.30%) |
Nov 18, 2009 | 6.295 | 6.513 | 6.253 | 6.481 | 4,608,686 | +0.20(+3.24%) |
Nov 17, 2009 | 6.332 | 6.454 | 6.261 | 6.278 | 4,778,974 | -0.14(-2.19%) |
Nov 16, 2009 | 6.265 | 6.484 | 6.244 | 6.418 | 6,054,707 | +0.22(+3.52%) |
Nov 13, 2009 | 6.133 | 6.207 | 6.072 | 6.200 | 4,849,977 | +0.11(+1.79%) |
Nov 12, 2009 | 6.190 | 6.244 | 6.070 | 6.091 | 4,851,430 | -0.23(-3.62%) |
Nov 11, 2009 | 6.282 | 6.356 | 6.209 | 6.320 | 5,711,821 | +0.13(+2.10%) |
Nov 10, 2009 | 6.265 | 6.265 | 6.114 | 6.190 | 4,404,952 | -0.13(-2.06%) |
Nov 09, 2009 | 6.062 | 6.332 | 6.041 | 6.320 | 6,249,992 | +0.34(+5.76%) |
Nov 06, 2009 | 6.028 | 6.118 | 5.938 | 5.976 | 6,283,820 | -0.15(-2.43%) |
Nov 05, 2009 | 6.007 | 6.148 | 5.940 | 6.125 | 5,600,975 | +0.19(+3.18%) |
Nov 04, 2009 | 6.083 | 6.127 | 5.915 | 5.936 | 6,422,562 | -0.05(-0.88%) |
Nov 03, 2009 | 5.678 | 6.003 | 5.667 | 5.988 | 5,998,412 | +0.22(+3.82%) |
Nov 02, 2009 | 5.844 | 5.850 | 5.581 | 5.768 | 5,503,659 | -0.01(-0.11%) |
Oct 30, 2009 | 5.791 | 5.873 | 5.623 | 5.774 | 9,309,575 | -0.09(-1.47%) |
Oct 29, 2009 | 5.766 | 5.889 | 5.695 | 5.860 | 7,327,276 | +0.15(+2.57%) |
Oct 28, 2009 | 5.959 | 6.060 | 5.701 | 5.713 | 5,575,477 | -0.30(-5.02%) |
Oct 27, 2009 | 6.165 | 6.204 | 5.988 | 6.016 | 4,481,674 | -0.13(-2.15%) |
Oct 26, 2009 | 6.162 | 6.276 | 6.123 | 6.148 | 5,957,382 | +0.01(+0.10%) |
Oct 23, 2009 | 6.148 | 6.181 | 6.091 | 6.141 | 3,789,006 | -0.07(-1.08%) |
Oct 22, 2009 | 6.118 | 6.223 | 5.986 | 6.209 | 6,167,917 | +0.10(+1.65%) |
Oct 21, 2009 | 6.045 | 6.280 | 6.045 | 6.108 | 6,485,382 | -0.10(-1.62%) |
Oct 20, 2009 | 6.183 | 6.242 | 6.179 | 6.209 | 2,827,067 | -0.18(-2.86%) |
Oct 19, 2009 | 6.286 | 6.404 | 6.221 | 6.391 | 2,485,339 | +0.13(+2.01%) |
Oct 16, 2009 | 6.389 | 6.418 | 6.198 | 6.265 | 3,414,694 | -0.21(-3.21%) |
Oct 15, 2009 | 6.549 | 6.593 | 6.423 | 6.473 | 5,162,375 | -0.17(-2.59%) |
Oct 14, 2009 | 6.532 | 6.683 | 6.496 | 6.645 | 3,491,978 | +0.24(+3.67%) |
Oct 13, 2009 | 6.504 | 6.509 | 6.339 | 6.410 | 2,409,403 | -0.11(-1.67%) |
Oct 12, 2009 | 6.488 | 6.586 | 6.467 | 6.519 | 1,982,122 | -0.02(-0.32%) |
Oct 09, 2009 | 6.423 | 6.544 | 6.343 | 6.540 | 2,485,072 | +0.08(+1.23%) |
Oct 08, 2009 | 6.404 | 6.528 | 6.366 | 6.460 | 4,074,572 | +0.14(+2.26%) |
Oct 07, 2009 | 6.251 | 6.351 | 6.204 | 6.318 | 3,824,765 | +0.02(+0.37%) |
Oct 06, 2009 | 6.393 | 6.473 | 6.171 | 6.295 | 3,991,845 | -0.02(-0.37%) |
Oct 05, 2009 | 6.309 | 6.433 | 6.251 | 6.318 | 5,870,689 | +0.08(+1.31%) |
Oct 02, 2009 | 6.194 | 6.465 | 6.186 | 6.236 | 5,145,132 | -0.08(-1.33%) |
Oct 01, 2009 | 6.599 | 6.599 | 6.301 | 6.320 | 5,512,314 | -0.28(-4.23%) |
Sep 30, 2009 | 6.616 | 6.674 | 6.414 | 6.599 | 6,869,989 | +0.02(+0.25%) |
Sep 29, 2009 | 6.687 | 6.754 | 6.559 | 6.582 | 6,249,801 | +0.10(+1.59%) |
Sep 28, 2009 | 6.343 | 6.685 | 6.307 | 6.479 | 4,179,365 | +0.20(+3.24%) |
Sep 25, 2009 | 6.232 | 6.328 | 6.156 | 6.276 | 3,159,773 | +0.04(+0.64%) |
Sep 24, 2009 | 6.586 | 6.641 | 6.192 | 6.236 | 8,904,504 | -0.31(-4.68%) |
Sep 23, 2009 | 6.935 | 6.935 | 6.525 | 6.542 | 4,358,050 | -0.35(-5.05%) |
Sep 22, 2009 | 6.746 | 6.924 | 6.746 | 6.891 | 3,058,616 | +0.20(+2.91%) |
Sep 21, 2009 | 6.708 | 6.842 | 6.672 | 6.695 | 3,794,663 | -0.16(-2.30%) |
Sep 18, 2009 | 6.893 | 6.960 | 6.723 | 6.853 | 4,690,022 | -0.02(-0.31%) |
Sep 17, 2009 | 6.874 | 7.153 | 6.729 | 6.874 | 3,070,278 | +0.16(+2.44%) |
Sep 16, 2009 | 6.706 | 6.905 | 6.664 | 6.710 | 5,104,821 | +0.07(+1.11%) |
Sep 15, 2009 | 6.565 | 6.729 | 6.463 | 6.637 | 3,385,788 | +0.09(+1.31%) |
Sep 14, 2009 | 6.248 | 6.567 | 6.217 | 6.551 | 2,327,525 | +0.21(+3.38%) |
Sep 11, 2009 | 6.431 | 6.479 | 6.295 | 6.337 | 3,439,710 | -0.09(-1.47%) |
Sep 10, 2009 | 6.337 | 6.437 | 6.246 | 6.431 | 2,830,508 | +0.08(+1.26%) |
Sep 09, 2009 | 6.232 | 6.389 | 6.173 | 6.351 | 4,558,682 | +0.09(+1.51%) |
Sep 08, 2009 | 5.982 | 6.259 | 5.982 | 6.257 | 5,560,407 | +0.31(+5.15%) |
Sep 04, 2009 | 5.881 | 5.955 | 5.772 | 5.951 | 2,493,970 | +0.04(+0.75%) |
Sep 03, 2009 | 5.812 | 5.932 | 5.737 | 5.906 | 5,277,515 | +0.14(+2.51%) |
Sep 02, 2009 | 5.823 | 5.856 | 5.739 | 5.762 | 5,575,396 | -0.08(-1.40%) |