Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.606 | 6.748 | 6.594 | 6.677 | 13,296,838 | +0.05(+0.78%) |
Nov 27, 2009 | 6.491 | 6.664 | 6.478 | 6.626 | 9,219,478 | -0.11(-1.62%) |
Nov 25, 2009 | 6.748 | 6.761 | 6.703 | 6.735 | 8,983,496 | +0.03(+0.38%) |
Nov 24, 2009 | 6.741 | 6.786 | 6.683 | 6.709 | 13,198,607 | -0.04(-0.67%) |
Nov 23, 2009 | 6.754 | 6.831 | 6.728 | 6.754 | 12,147,222 | +0.08(+1.16%) |
Nov 20, 2009 | 6.594 | 6.690 | 6.594 | 6.677 | 14,266,902 | -0.02(-0.29%) |
Nov 19, 2009 | 6.773 | 6.831 | 6.600 | 6.696 | 47,823,852 | -0.23(-3.34%) |
Nov 18, 2009 | 6.838 | 6.960 | 6.831 | 6.928 | 15,195,246 | +0.06(+0.84%) |
Nov 17, 2009 | 6.838 | 6.902 | 6.767 | 6.870 | 26,630,526 | -0.07(-1.02%) |
Nov 16, 2009 | 6.960 | 7.018 | 6.902 | 6.941 | 35,700,904 | +0.13(+1.98%) |
Nov 13, 2009 | 6.696 | 6.825 | 6.683 | 6.806 | 30,657,440 | +0.09(+1.34%) |
Nov 12, 2009 | 6.658 | 6.761 | 6.645 | 6.716 | 31,146,958 | +0.00(+0.00%) |
Nov 11, 2009 | 6.555 | 6.722 | 6.504 | 6.716 | 54,821,728 | +0.28(+4.29%) |
Nov 10, 2009 | 6.497 | 6.542 | 6.414 | 6.439 | 26,592,626 | +0.04(+0.70%) |
Nov 09, 2009 | 6.304 | 6.407 | 6.266 | 6.394 | 15,540,429 | +0.10(+1.63%) |
Nov 06, 2009 | 6.266 | 6.369 | 6.240 | 6.291 | 23,702,016 | +0.06(+1.03%) |
Nov 05, 2009 | 6.246 | 6.349 | 6.201 | 6.227 | 35,155,944 | +0.01(+0.10%) |
Nov 04, 2009 | 6.144 | 6.285 | 6.144 | 6.221 | 35,080,788 | +0.11(+1.79%) |
Nov 03, 2009 | 6.105 | 6.157 | 6.009 | 6.112 | 30,248,310 | -0.04(-0.73%) |
Nov 02, 2009 | 6.259 | 6.259 | 6.054 | 6.157 | 50,106,312 | +0.03(+0.42%) |
Oct 30, 2009 | 6.311 | 6.330 | 6.034 | 6.131 | 59,081,676 | -0.24(-3.73%) |
Oct 29, 2009 | 6.285 | 6.401 | 6.253 | 6.369 | 23,693,570 | +0.19(+3.01%) |
Oct 28, 2009 | 6.330 | 6.375 | 6.169 | 6.182 | 40,773,788 | -0.16(-2.53%) |
Oct 27, 2009 | 6.484 | 6.510 | 6.266 | 6.343 | 47,757,588 | -0.10(-1.50%) |
Oct 26, 2009 | 6.510 | 6.523 | 6.407 | 6.439 | 57,100,864 | +0.01(+0.10%) |
Oct 23, 2009 | 6.497 | 6.497 | 6.426 | 6.433 | 33,269,084 | -0.11(-1.67%) |
Oct 22, 2009 | 6.504 | 6.606 | 6.446 | 6.542 | 25,017,072 | -0.01(-0.20%) |
Oct 21, 2009 | 6.407 | 6.690 | 6.375 | 6.555 | 62,439,720 | +0.17(+2.72%) |
Oct 20, 2009 | 6.356 | 6.446 | 6.349 | 6.381 | 41,484,372 | +0.00(+0.00%) |
Oct 19, 2009 | 6.394 | 6.433 | 6.346 | 6.381 | 38,219,112 | +0.06(+1.02%) |
Oct 16, 2009 | 6.420 | 6.420 | 6.253 | 6.317 | 43,677,028 | -0.15(-2.29%) |
Oct 15, 2009 | 6.600 | 6.645 | 6.439 | 6.465 | 52,224,232 | -0.19(-2.80%) |
Oct 14, 2009 | 6.735 | 6.735 | 6.587 | 6.651 | 45,781,472 | +0.10(+1.47%) |
Oct 13, 2009 | 6.433 | 6.568 | 6.381 | 6.555 | 50,534,888 | +0.19(+2.93%) |
Oct 12, 2009 | 6.504 | 6.529 | 6.343 | 6.369 | 28,706,846 | -0.09(-1.39%) |
Oct 09, 2009 | 6.407 | 6.504 | 6.407 | 6.459 | 44,775,164 | +0.08(+1.31%) |
Oct 08, 2009 | 6.549 | 6.555 | 6.343 | 6.375 | 93,782,736 | -0.16(-2.46%) |
Oct 07, 2009 | 6.542 | 6.587 | 6.459 | 6.536 | 45,092,136 | -0.13(-1.93%) |
Oct 06, 2009 | 6.709 | 6.793 | 6.645 | 6.664 | 36,576,628 | -0.03(-0.48%) |
Oct 05, 2009 | 6.651 | 6.748 | 6.629 | 6.696 | 18,815,492 | +0.04(+0.68%) |
Oct 02, 2009 | 6.671 | 6.741 | 6.542 | 6.651 | 27,076,018 | -0.13(-1.90%) |
Oct 01, 2009 | 7.024 | 7.063 | 6.767 | 6.780 | 37,747,792 | -0.26(-3.74%) |
Sep 30, 2009 | 7.069 | 7.114 | 6.941 | 7.043 | 42,407,076 | +0.11(+1.58%) |
Sep 29, 2009 | 7.024 | 7.063 | 6.888 | 6.934 | 29,541,550 | -0.01(-0.18%) |
Sep 28, 2009 | 6.773 | 6.998 | 6.741 | 6.947 | 28,666,820 | +0.23(+3.44%) |
Sep 25, 2009 | 6.690 | 6.767 | 6.677 | 6.716 | 16,397,258 | +0.02(+0.29%) |
Sep 24, 2009 | 6.941 | 6.966 | 6.664 | 6.696 | 24,923,720 | -0.22(-3.25%) |
Sep 23, 2009 | 6.941 | 6.992 | 6.908 | 6.921 | 25,360,044 | -0.07(-1.01%) |
Sep 22, 2009 | 6.966 | 7.063 | 6.921 | 6.992 | 23,867,720 | +0.07(+1.02%) |
Sep 21, 2009 | 6.966 | 6.992 | 6.899 | 6.921 | 25,144,668 | -0.06(-0.92%) |
Sep 18, 2009 | 6.986 | 7.069 | 6.941 | 6.986 | 23,345,798 | -0.01(-0.18%) |
Sep 17, 2009 | 7.069 | 7.095 | 6.966 | 6.998 | 30,415,574 | -0.07(-1.00%) |
Sep 16, 2009 | 7.056 | 7.088 | 6.973 | 7.069 | 30,112,846 | +0.06(+0.82%) |
Sep 15, 2009 | 7.005 | 7.037 | 6.941 | 7.011 | 13,109,660 | +0.08(+1.11%) |
Sep 14, 2009 | 6.992 | 6.992 | 6.889 | 6.934 | 17,039,480 | -0.09(-1.28%) |
Sep 11, 2009 | 7.185 | 7.198 | 6.973 | 7.024 | 22,964,968 | -0.13(-1.80%) |
Sep 10, 2009 | 7.198 | 7.198 | 6.998 | 7.153 | 35,137,768 | +0.02(+0.27%) |
Sep 09, 2009 | 7.069 | 7.198 | 7.018 | 7.133 | 27,393,022 | +0.03(+0.36%) |
Sep 08, 2009 | 7.069 | 7.165 | 7.043 | 7.108 | 20,866,074 | +0.16(+2.31%) |
Sep 04, 2009 | 6.908 | 6.960 | 6.812 | 6.947 | 15,679,195 | +0.06(+0.84%) |
Sep 03, 2009 | 6.883 | 6.908 | 6.767 | 6.889 | 15,328,532 | +0.07(+1.04%) |
Sep 02, 2009 | 6.780 | 6.908 | 6.748 | 6.818 | 16,466,348 | +0.03(+0.47%) |