Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.859 | 7.998 | 7.620 | 7.636 | 9,432,206 | -0.27(-3.38%) |
Oct 29, 2009 | 7.670 | 7.907 | 7.571 | 7.903 | 9,852,402 | +0.25(+3.32%) |
Oct 28, 2009 | 7.827 | 7.906 | 7.574 | 7.649 | 11,094,727 | -0.10(-1.29%) |
Oct 27, 2009 | 7.890 | 7.919 | 7.729 | 7.749 | 8,757,154 | -0.13(-1.69%) |
Oct 26, 2009 | 7.966 | 8.107 | 7.860 | 7.881 | 11,316,122 | +0.04(+0.51%) |
Oct 23, 2009 | 7.738 | 8.214 | 7.104 | 7.841 | 50,789,492 | +0.75(+10.60%) |
Oct 22, 2009 | 6.867 | 7.103 | 6.794 | 7.090 | 8,576,652 | +0.25(+3.72%) |
Oct 21, 2009 | 7.006 | 7.070 | 6.826 | 6.836 | 6,847,308 | -0.16(-2.27%) |
Oct 20, 2009 | 6.994 | 7.249 | 6.970 | 6.994 | 7,755,369 | -0.12(-1.69%) |
Oct 19, 2009 | 7.121 | 7.204 | 7.010 | 7.114 | 5,579,791 | +0.12(+1.65%) |
Oct 16, 2009 | 7.080 | 7.121 | 6.861 | 6.999 | 8,268,938 | -0.19(-2.70%) |
Oct 15, 2009 | 6.754 | 7.276 | 6.754 | 7.193 | 18,520,040 | +0.33(+4.74%) |
Oct 14, 2009 | 6.703 | 6.870 | 6.651 | 6.867 | 7,654,772 | +0.23(+3.40%) |
Oct 13, 2009 | 6.580 | 6.709 | 6.563 | 6.641 | 4,311,671 | +0.06(+0.93%) |
Oct 12, 2009 | 6.733 | 6.826 | 6.566 | 6.580 | 7,389,990 | -0.12(-1.81%) |
Oct 09, 2009 | 6.620 | 6.703 | 6.589 | 6.701 | 4,810,274 | +0.12(+1.89%) |
Oct 08, 2009 | 6.590 | 6.703 | 6.550 | 6.577 | 6,747,236 | -0.03(-0.45%) |
Oct 07, 2009 | 6.574 | 6.660 | 6.551 | 6.607 | 3,904,424 | +0.01(+0.17%) |
Oct 06, 2009 | 6.496 | 6.607 | 6.494 | 6.596 | 5,469,604 | +0.11(+1.65%) |
Oct 05, 2009 | 6.429 | 6.534 | 6.395 | 6.489 | 8,049,789 | +0.10(+1.57%) |
Oct 02, 2009 | 6.363 | 6.547 | 6.329 | 6.389 | 5,773,179 | +0.01(+0.22%) |
Oct 01, 2009 | 6.536 | 6.561 | 6.332 | 6.374 | 8,479,366 | -0.22(-3.36%) |
Sep 30, 2009 | 6.687 | 6.731 | 6.499 | 6.596 | 6,713,993 | -0.01(-0.19%) |
Sep 29, 2009 | 6.574 | 6.744 | 6.529 | 6.609 | 9,739,149 | +0.04(+0.63%) |
Sep 28, 2009 | 6.591 | 6.699 | 6.503 | 6.567 | 9,012,367 | -0.04(-0.63%) |
Sep 25, 2009 | 6.614 | 6.706 | 6.571 | 6.609 | 4,308,500 | -0.05(-0.77%) |
Sep 24, 2009 | 6.736 | 6.736 | 6.597 | 6.660 | 3,733,785 | -0.03(-0.49%) |
Sep 23, 2009 | 6.850 | 6.856 | 6.686 | 6.693 | 5,079,249 | -0.13(-1.84%) |
Sep 22, 2009 | 6.843 | 6.886 | 6.760 | 6.819 | 6,386,561 | +0.03(+0.48%) |
Sep 21, 2009 | 6.667 | 6.841 | 6.654 | 6.786 | 8,175,117 | +0.01(+0.21%) |
Sep 18, 2009 | 6.586 | 6.780 | 6.534 | 6.771 | 12,327,223 | +0.14(+2.07%) |
Sep 17, 2009 | 6.616 | 6.721 | 6.580 | 6.634 | 6,532,644 | -0.05(-0.77%) |
Sep 16, 2009 | 6.470 | 6.714 | 6.464 | 6.686 | 12,653,122 | +0.26(+4.07%) |
Sep 15, 2009 | 6.280 | 6.429 | 6.171 | 6.424 | 10,293,185 | +0.24(+3.90%) |
Sep 14, 2009 | 6.079 | 6.193 | 5.983 | 6.183 | 5,656,601 | +0.09(+1.45%) |
Sep 11, 2009 | 6.251 | 6.264 | 6.066 | 6.094 | 6,797,496 | -0.12(-1.93%) |
Sep 10, 2009 | 6.144 | 6.393 | 6.144 | 6.214 | 10,403,596 | +0.04(+0.62%) |
Sep 09, 2009 | 5.914 | 6.281 | 5.914 | 6.176 | 17,746,890 | +0.25(+4.22%) |
Sep 08, 2009 | 5.900 | 5.976 | 5.829 | 5.926 | 7,307,726 | +0.08(+1.29%) |
Sep 04, 2009 | 5.726 | 5.877 | 5.714 | 5.850 | 8,541,603 | +0.09(+1.64%) |
Sep 03, 2009 | 5.901 | 5.929 | 5.610 | 5.756 | 19,494,138 | -0.21(-3.57%) |
Sep 02, 2009 | 5.956 | 6.060 | 5.949 | 5.969 | 6,498,008 | -0.05(-0.88%) |
Sep 01, 2009 | 6.170 | 6.341 | 5.953 | 6.021 | 10,954,741 | -0.21(-3.39%) |
Aug 31, 2009 | 6.306 | 6.376 | 6.174 | 6.233 | 5,677,776 | -0.08(-1.33%) |
Aug 28, 2009 | 6.361 | 6.413 | 6.291 | 6.317 | 7,204,511 | +0.07(+1.07%) |
Aug 27, 2009 | 6.241 | 6.293 | 6.124 | 6.250 | 9,685,949 | -0.03(-0.50%) |
Aug 26, 2009 | 6.331 | 6.394 | 6.254 | 6.281 | 5,680,471 | -0.07(-1.10%) |
Aug 25, 2009 | 6.403 | 6.414 | 6.320 | 6.351 | 7,168,342 | +0.02(+0.32%) |
Aug 24, 2009 | 6.474 | 6.550 | 6.329 | 6.331 | 7,900,395 | -0.11(-1.73%) |
Aug 21, 2009 | 6.487 | 6.514 | 6.421 | 6.443 | 8,525,412 | +0.02(+0.27%) |
Aug 20, 2009 | 6.381 | 6.514 | 6.373 | 6.426 | 6,836,507 | +0.02(+0.25%) |
Aug 19, 2009 | 6.257 | 6.536 | 6.246 | 6.410 | 9,780,113 | +0.19(+3.03%) |
Aug 18, 2009 | 6.154 | 6.234 | 6.124 | 6.221 | 4,277,875 | +0.06(+1.02%) |
Aug 17, 2009 | 6.256 | 6.256 | 6.073 | 6.159 | 6,271,439 | -0.20(-3.10%) |
Aug 14, 2009 | 6.584 | 6.594 | 6.311 | 6.356 | 7,934,667 | -0.26(-3.87%) |
Aug 13, 2009 | 6.574 | 6.667 | 6.446 | 6.611 | 5,262,719 | +0.00(+0.00%) |
Aug 12, 2009 | 6.586 | 6.657 | 6.484 | 6.611 | 6,156,611 | +0.03(+0.41%) |
Aug 11, 2009 | 6.550 | 6.617 | 6.514 | 6.584 | 5,895,882 | +0.04(+0.63%) |
Aug 10, 2009 | 6.411 | 6.561 | 6.366 | 6.543 | 7,541,743 | +0.11(+1.78%) |
Aug 07, 2009 | 6.329 | 6.457 | 6.259 | 6.429 | 9,181,137 | +0.21(+3.45%) |
Aug 06, 2009 | 6.286 | 6.356 | 6.200 | 6.214 | 7,715,959 | -0.12(-1.83%) |
Aug 05, 2009 | 6.339 | 6.357 | 6.246 | 6.330 | 6,419,118 | +0.02(+0.29%) |
Aug 04, 2009 | 6.400 | 6.414 | 6.236 | 6.311 | 8,517,299 | -0.11(-1.76%) |