Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.668 | 6.668 | 6.314 | 6.328 | 5,904,075 | -0.30(-4.53%) |
Nov 27, 2009 | 6.621 | 6.821 | 6.601 | 6.628 | 1,326,609 | -0.15(-2.17%) |
Nov 25, 2009 | 6.534 | 6.801 | 6.521 | 6.774 | 3,338,041 | +0.26(+3.99%) |
Nov 24, 2009 | 6.721 | 6.774 | 6.501 | 6.514 | 6,375,940 | -0.25(-3.74%) |
Nov 23, 2009 | 6.981 | 7.001 | 6.708 | 6.768 | 5,684,425 | -0.15(-2.12%) |
Nov 20, 2009 | 6.614 | 7.221 | 6.541 | 6.914 | 6,537,079 | -0.15(-2.08%) |
Nov 19, 2009 | 7.421 | 7.421 | 7.061 | 7.061 | 5,197,928 | -0.34(-4.59%) |
Nov 18, 2009 | 7.274 | 7.408 | 7.174 | 7.401 | 3,728,100 | +0.11(+1.46%) |
Nov 17, 2009 | 7.414 | 7.454 | 7.194 | 7.294 | 3,085,462 | -0.14(-1.88%) |
Nov 16, 2009 | 7.281 | 7.481 | 7.281 | 7.434 | 3,060,847 | +0.21(+2.86%) |
Nov 13, 2009 | 7.214 | 7.278 | 7.094 | 7.228 | 2,896,664 | +0.03(+0.37%) |
Nov 12, 2009 | 7.374 | 7.394 | 7.174 | 7.201 | 2,741,744 | -0.13(-1.82%) |
Nov 11, 2009 | 7.334 | 7.454 | 7.248 | 7.334 | 2,524,493 | +0.02(+0.27%) |
Nov 10, 2009 | 7.194 | 7.348 | 7.128 | 7.314 | 4,371,928 | +0.04(+0.55%) |
Nov 09, 2009 | 7.148 | 7.328 | 7.141 | 7.274 | 2,604,845 | +0.17(+2.35%) |
Nov 06, 2009 | 6.908 | 7.108 | 6.848 | 7.108 | 3,180,719 | +0.17(+2.40%) |
Nov 05, 2009 | 6.934 | 7.034 | 6.728 | 6.941 | 2,927,697 | +0.00(+0.00%) |
Nov 04, 2009 | 6.954 | 7.074 | 6.901 | 6.941 | 3,388,247 | +0.03(+0.48%) |
Nov 03, 2009 | 6.768 | 6.921 | 6.621 | 6.908 | 5,082,186 | +0.12(+1.77%) |
Nov 02, 2009 | 6.954 | 7.068 | 6.661 | 6.788 | 8,918,969 | -0.20(-2.86%) |
Oct 30, 2009 | 7.154 | 7.201 | 6.968 | 6.988 | 7,184,486 | -0.15(-2.06%) |
Oct 29, 2009 | 6.988 | 7.308 | 6.948 | 7.134 | 5,308,191 | +0.17(+2.39%) |
Oct 28, 2009 | 7.281 | 7.328 | 6.934 | 6.968 | 7,807,180 | -0.32(-4.39%) |
Oct 27, 2009 | 7.708 | 7.714 | 7.221 | 7.288 | 8,923,626 | -0.41(-5.29%) |
Oct 26, 2009 | 7.834 | 7.934 | 7.594 | 7.694 | 6,863,532 | -0.12(-1.54%) |
Oct 23, 2009 | 7.788 | 7.841 | 7.754 | 7.814 | 4,624,295 | -0.09(-1.18%) |
Oct 22, 2009 | 7.728 | 7.981 | 7.654 | 7.908 | 3,456,013 | +0.19(+2.51%) |
Oct 21, 2009 | 7.974 | 8.094 | 7.681 | 7.714 | 3,759,512 | -0.26(-3.26%) |
Oct 20, 2009 | 7.954 | 8.001 | 7.908 | 7.974 | 3,923,130 | -0.07(-0.91%) |
Oct 19, 2009 | 7.994 | 8.161 | 7.961 | 8.048 | 3,828,655 | +0.05(+0.67%) |
Oct 16, 2009 | 7.794 | 8.081 | 7.794 | 7.994 | 4,498,666 | +0.14(+1.78%) |
Oct 15, 2009 | 7.828 | 8.074 | 7.808 | 7.854 | 4,359,531 | -0.06(-0.76%) |
Oct 14, 2009 | 7.748 | 7.934 | 7.714 | 7.914 | 4,510,122 | +0.13(+1.63%) |
Oct 13, 2009 | 7.934 | 7.934 | 7.761 | 7.788 | 3,965,373 | -0.07(-0.85%) |
Oct 12, 2009 | 8.094 | 8.208 | 7.854 | 7.854 | 3,664,991 | -0.19(-2.32%) |
Oct 09, 2009 | 8.014 | 8.068 | 7.941 | 8.041 | 1,960,767 | -0.01(-0.17%) |
Oct 08, 2009 | 7.874 | 8.114 | 7.794 | 8.054 | 4,658,245 | +0.20(+2.55%) |
Oct 07, 2009 | 7.848 | 7.981 | 7.761 | 7.854 | 3,797,786 | -0.07(-0.93%) |
Oct 06, 2009 | 7.754 | 7.961 | 7.701 | 7.928 | 4,172,443 | +0.29(+3.75%) |
Oct 05, 2009 | 7.521 | 7.694 | 7.499 | 7.641 | 3,328,931 | +0.07(+0.97%) |
Oct 02, 2009 | 7.628 | 7.681 | 7.494 | 7.568 | 3,440,924 | -0.12(-1.56%) |
Oct 01, 2009 | 7.928 | 7.968 | 7.588 | 7.688 | 4,746,052 | -0.28(-3.51%) |
Sep 30, 2009 | 8.134 | 8.208 | 7.834 | 7.968 | 6,073,878 | -0.09(-1.08%) |
Sep 29, 2009 | 7.894 | 8.081 | 7.854 | 8.054 | 4,594,803 | +0.27(+3.42%) |
Sep 28, 2009 | 7.928 | 7.961 | 7.708 | 7.788 | 4,941,937 | -0.12(-1.52%) |
Sep 25, 2009 | 7.714 | 8.128 | 7.654 | 7.908 | 10,781,103 | +0.31(+4.13%) |
Sep 24, 2009 | 7.788 | 7.788 | 7.528 | 7.594 | 3,484,166 | -0.23(-2.90%) |
Sep 23, 2009 | 7.761 | 7.974 | 7.748 | 7.821 | 5,320,570 | +0.03(+0.43%) |
Sep 22, 2009 | 7.594 | 7.814 | 7.528 | 7.788 | 4,502,927 | +0.21(+2.82%) |
Sep 21, 2009 | 7.661 | 7.694 | 7.474 | 7.574 | 4,796,184 | +0.01(+0.18%) |
Sep 18, 2009 | 7.621 | 7.641 | 7.501 | 7.561 | 3,535,590 | +0.00(+0.00%) |
Sep 17, 2009 | 7.741 | 7.794 | 7.451 | 7.561 | 5,405,550 | -0.07(-0.96%) |
Sep 16, 2009 | 7.634 | 7.734 | 7.468 | 7.634 | 4,962,938 | +0.12(+1.60%) |
Sep 15, 2009 | 7.368 | 7.534 | 7.268 | 7.514 | 4,411,185 | +0.18(+2.45%) |
Sep 14, 2009 | 7.134 | 7.348 | 6.998 | 7.334 | 5,042,920 | +0.22(+3.09%) |
Sep 11, 2009 | 7.254 | 7.301 | 7.008 | 7.114 | 5,318,993 | -0.15(-2.11%) |
Sep 10, 2009 | 7.334 | 7.341 | 7.134 | 7.268 | 3,694,244 | -0.01(-0.18%) |
Sep 09, 2009 | 7.168 | 7.414 | 7.121 | 7.281 | 4,930,703 | +0.11(+1.58%) |
Sep 08, 2009 | 7.214 | 7.354 | 7.071 | 7.168 | 3,396,770 | +0.03(+0.37%) |
Sep 04, 2009 | 7.021 | 7.194 | 6.968 | 7.141 | 2,742,950 | +0.07(+0.94%) |
Sep 03, 2009 | 6.948 | 7.074 | 6.854 | 7.074 | 3,516,182 | +0.11(+1.63%) |
Sep 02, 2009 | 7.028 | 7.074 | 6.901 | 6.961 | 4,128,313 | -0.07(-1.04%) |