Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.634 | 6.634 | 6.120 | 6.265 | 8,745,656 | -0.21(-3.24%) |
Oct 29, 2009 | 6.260 | 6.624 | 6.260 | 6.475 | 10,005,195 | +0.45(+7.52%) |
Oct 28, 2009 | 6.680 | 6.732 | 5.933 | 6.022 | 19,690,916 | -0.70(-10.35%) |
Oct 27, 2009 | 7.072 | 7.072 | 6.690 | 6.718 | 9,293,481 | -0.33(-4.70%) |
Oct 26, 2009 | 7.441 | 7.469 | 7.012 | 7.049 | 7,074,089 | -0.34(-4.55%) |
Oct 23, 2009 | 7.451 | 7.460 | 7.353 | 7.385 | 4,180,667 | -0.13(-1.68%) |
Oct 22, 2009 | 7.269 | 7.511 | 7.119 | 7.511 | 6,120,765 | +0.23(+3.14%) |
Oct 21, 2009 | 7.413 | 7.563 | 7.245 | 7.283 | 4,248,189 | -0.13(-1.70%) |
Oct 20, 2009 | 7.446 | 7.563 | 7.395 | 7.409 | 7,577,801 | +0.00(+0.00%) |
Oct 19, 2009 | 7.656 | 7.703 | 7.399 | 7.409 | 8,848,184 | -0.17(-2.28%) |
Oct 16, 2009 | 7.679 | 7.745 | 7.469 | 7.581 | 7,594,891 | -0.23(-2.93%) |
Oct 15, 2009 | 7.978 | 7.978 | 7.749 | 7.810 | 9,309,528 | -0.18(-2.22%) |
Oct 14, 2009 | 7.605 | 8.039 | 7.549 | 7.987 | 21,154,070 | +0.56(+7.61%) |
Oct 13, 2009 | 7.581 | 7.591 | 7.385 | 7.423 | 8,706,395 | -0.08(-1.12%) |
Oct 12, 2009 | 7.484 | 7.553 | 7.236 | 7.507 | 20,249,190 | +0.57(+8.28%) |
Oct 09, 2009 | 6.951 | 6.993 | 6.862 | 6.932 | 4,534,988 | -0.02(-0.27%) |
Oct 08, 2009 | 6.932 | 6.960 | 6.844 | 6.951 | 5,749,526 | +0.13(+1.92%) |
Oct 07, 2009 | 6.820 | 6.886 | 6.699 | 6.820 | 4,288,859 | +0.04(+0.55%) |
Oct 06, 2009 | 6.685 | 6.890 | 6.624 | 6.783 | 9,743,116 | +0.40(+6.21%) |
Oct 05, 2009 | 6.218 | 6.461 | 6.199 | 6.386 | 6,045,020 | +0.11(+1.71%) |
Oct 02, 2009 | 6.326 | 6.447 | 6.213 | 6.279 | 7,430,998 | -0.17(-2.61%) |
Oct 01, 2009 | 6.624 | 6.671 | 6.419 | 6.447 | 6,058,948 | -0.18(-2.75%) |
Sep 30, 2009 | 6.592 | 6.690 | 6.526 | 6.629 | 6,245,006 | +0.07(+1.07%) |
Sep 29, 2009 | 6.587 | 6.713 | 6.512 | 6.559 | 5,359,988 | -0.02(-0.28%) |
Sep 28, 2009 | 6.461 | 6.652 | 6.433 | 6.578 | 5,047,231 | +0.14(+2.18%) |
Sep 25, 2009 | 6.452 | 6.592 | 6.344 | 6.438 | 5,523,573 | -0.10(-1.50%) |
Sep 24, 2009 | 6.788 | 6.830 | 6.456 | 6.536 | 9,179,906 | -0.25(-3.65%) |
Sep 23, 2009 | 6.890 | 6.956 | 6.769 | 6.783 | 7,453,916 | -0.06(-0.89%) |
Sep 22, 2009 | 6.951 | 6.951 | 6.806 | 6.844 | 8,215,274 | +0.10(+1.45%) |
Sep 21, 2009 | 6.909 | 6.932 | 6.708 | 6.746 | 7,683,146 | -0.26(-3.67%) |
Sep 18, 2009 | 7.040 | 7.142 | 6.988 | 7.002 | 11,545,084 | -0.02(-0.33%) |
Sep 17, 2009 | 6.806 | 7.086 | 6.769 | 7.026 | 24,577,256 | +0.42(+6.28%) |
Sep 16, 2009 | 6.657 | 7.002 | 6.531 | 6.610 | 19,333,092 | +0.08(+1.22%) |
Sep 15, 2009 | 6.554 | 6.559 | 6.452 | 6.531 | 15,058,583 | +0.02(+0.36%) |
Sep 14, 2009 | 6.241 | 6.568 | 6.213 | 6.508 | 12,731,346 | +0.17(+2.73%) |
Sep 11, 2009 | 6.410 | 6.480 | 6.284 | 6.335 | 9,573,083 | +0.03(+0.52%) |
Sep 10, 2009 | 6.442 | 6.466 | 6.269 | 6.302 | 13,910,061 | +0.24(+4.01%) |
Sep 09, 2009 | 6.027 | 6.171 | 5.966 | 6.059 | 8,298,999 | +0.14(+2.37%) |
Sep 08, 2009 | 5.891 | 5.957 | 5.817 | 5.919 | 6,747,146 | +0.19(+3.26%) |
Sep 04, 2009 | 5.728 | 5.789 | 5.630 | 5.733 | 4,186,506 | +0.04(+0.74%) |
Sep 03, 2009 | 5.719 | 5.728 | 5.630 | 5.691 | 3,882,593 | +0.07(+1.33%) |
Sep 02, 2009 | 5.714 | 5.761 | 5.607 | 5.616 | 5,555,555 | -0.10(-1.80%) |
Sep 01, 2009 | 5.952 | 6.041 | 5.621 | 5.719 | 9,194,252 | -0.30(-4.97%) |
Aug 31, 2009 | 6.064 | 6.064 | 5.938 | 6.017 | 4,672,913 | -0.10(-1.60%) |
Aug 28, 2009 | 6.176 | 6.176 | 6.027 | 6.115 | 5,647,120 | +0.02(+0.31%) |
Aug 27, 2009 | 6.064 | 6.139 | 5.929 | 6.097 | 6,783,249 | +0.12(+2.03%) |
Aug 26, 2009 | 5.912 | 6.044 | 5.861 | 5.975 | 7,177,641 | +0.10(+1.79%) |
Aug 25, 2009 | 6.048 | 6.067 | 5.866 | 5.870 | 10,762,726 | -0.09(-1.53%) |
Aug 24, 2009 | 6.363 | 6.368 | 5.889 | 5.962 | 11,949,988 | -0.24(-3.90%) |
Aug 21, 2009 | 6.194 | 6.272 | 6.112 | 6.203 | 7,342,289 | +0.07(+1.12%) |
Aug 20, 2009 | 6.067 | 6.208 | 6.039 | 6.135 | 7,462,821 | +0.13(+2.20%) |
Aug 19, 2009 | 5.907 | 6.076 | 5.880 | 6.003 | 5,677,723 | -0.02(-0.38%) |
Aug 18, 2009 | 6.089 | 6.172 | 6.021 | 6.026 | 5,096,238 | +0.01(+0.23%) |
Aug 17, 2009 | 6.140 | 6.327 | 5.874 | 6.012 | 8,407,570 | -0.40(-6.19%) |
Aug 14, 2009 | 6.523 | 6.582 | 6.354 | 6.409 | 6,169,521 | -0.16(-2.50%) |
Aug 13, 2009 | 6.783 | 6.783 | 6.477 | 6.573 | 6,987,637 | -0.08(-1.17%) |
Aug 12, 2009 | 6.555 | 6.706 | 6.432 | 6.650 | 6,420,982 | +0.05(+0.83%) |
Aug 11, 2009 | 6.714 | 6.792 | 6.541 | 6.596 | 6,285,742 | -0.20(-2.95%) |
Aug 10, 2009 | 6.641 | 6.869 | 6.546 | 6.796 | 10,212,462 | +0.28(+4.27%) |
Aug 07, 2009 | 6.614 | 6.705 | 6.386 | 6.518 | 8,392,059 | +0.13(+2.07%) |
Aug 06, 2009 | 6.983 | 7.015 | 5.816 | 6.386 | 15,800,131 | -0.44(-6.42%) |
Aug 05, 2009 | 6.016 | 6.842 | 5.975 | 6.824 | 24,078,858 | +0.95(+16.23%) |
Aug 04, 2009 | 6.103 | 6.130 | 5.816 | 5.871 | 10,958,567 | -0.32(-5.15%) |