Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.359 | 6.543 | 6.069 | 6.262 | 11,675,438 | -0.19(-2.99%) |
Oct 29, 2009 | 6.420 | 6.683 | 6.376 | 6.455 | 10,659,054 | +0.15(+2.36%) |
Oct 28, 2009 | 6.789 | 6.789 | 6.289 | 6.306 | 17,046,606 | -0.39(-5.89%) |
Oct 27, 2009 | 6.964 | 6.964 | 6.631 | 6.701 | 13,871,410 | -0.13(-1.93%) |
Oct 26, 2009 | 7.227 | 7.385 | 6.806 | 6.832 | 17,151,592 | -0.39(-5.46%) |
Oct 23, 2009 | 7.192 | 7.236 | 7.096 | 7.227 | 13,026,065 | -0.07(-0.96%) |
Oct 22, 2009 | 7.534 | 7.596 | 6.780 | 7.297 | 26,656,658 | -0.01(-0.12%) |
Oct 21, 2009 | 7.911 | 8.069 | 7.210 | 7.306 | 33,985,740 | -0.61(-7.65%) |
Oct 20, 2009 | 7.920 | 7.938 | 7.876 | 7.911 | 12,538,069 | +0.03(+0.33%) |
Oct 19, 2009 | 7.850 | 7.938 | 7.736 | 7.885 | 16,803,606 | -0.04(-0.44%) |
Oct 16, 2009 | 7.885 | 7.990 | 7.850 | 7.920 | 10,301,322 | -0.04(-0.44%) |
Oct 15, 2009 | 7.894 | 8.060 | 7.788 | 7.955 | 19,002,284 | +0.02(+0.22%) |
Oct 14, 2009 | 7.911 | 8.025 | 7.876 | 7.938 | 10,315,936 | +0.13(+1.69%) |
Oct 13, 2009 | 7.806 | 7.876 | 7.653 | 7.806 | 9,902,405 | +0.00(+0.00%) |
Oct 12, 2009 | 7.604 | 7.837 | 7.517 | 7.806 | 11,332,149 | +0.20(+2.65%) |
Oct 09, 2009 | 7.578 | 7.762 | 7.473 | 7.604 | 6,901,507 | +0.04(+0.58%) |
Oct 08, 2009 | 7.324 | 7.745 | 7.324 | 7.560 | 12,009,817 | +0.30(+4.11%) |
Oct 07, 2009 | 7.446 | 7.481 | 7.245 | 7.262 | 8,292,250 | -0.15(-2.01%) |
Oct 06, 2009 | 7.587 | 7.727 | 7.289 | 7.411 | 10,657,308 | +0.01(+0.12%) |
Oct 05, 2009 | 7.332 | 7.622 | 7.297 | 7.403 | 11,218,318 | +0.11(+1.44%) |
Oct 02, 2009 | 6.990 | 7.446 | 6.929 | 7.297 | 16,734,562 | +0.16(+2.21%) |
Oct 01, 2009 | 7.850 | 7.850 | 7.096 | 7.139 | 15,927,596 | -0.72(-9.15%) |
Sep 30, 2009 | 8.052 | 8.139 | 7.806 | 7.859 | 14,983,953 | -0.21(-2.61%) |
Sep 29, 2009 | 8.017 | 8.157 | 7.946 | 8.069 | 12,896,754 | +0.16(+2.00%) |
Sep 28, 2009 | 8.052 | 8.104 | 7.867 | 7.911 | 12,858,927 | -0.03(-0.33%) |
Sep 25, 2009 | 7.929 | 8.104 | 7.876 | 7.938 | 13,604,777 | +0.11(+1.46%) |
Sep 24, 2009 | 7.981 | 8.104 | 7.806 | 7.824 | 12,063,652 | -0.15(-1.87%) |
Sep 23, 2009 | 8.394 | 8.394 | 7.762 | 7.973 | 15,655,911 | -0.36(-4.32%) |
Sep 22, 2009 | 8.402 | 8.666 | 8.201 | 8.332 | 16,726,890 | -0.13(-1.55%) |
Sep 21, 2009 | 7.674 | 8.508 | 7.639 | 8.464 | 19,435,218 | +0.61(+7.70%) |
Sep 18, 2009 | 8.017 | 8.095 | 7.596 | 7.859 | 16,647,263 | -0.54(-6.47%) |
Sep 17, 2009 | 8.473 | 8.578 | 7.841 | 8.402 | 23,179,170 | +0.28(+3.45%) |
Sep 16, 2009 | 8.166 | 8.630 | 7.911 | 8.122 | 26,786,354 | +0.45(+5.83%) |
Sep 15, 2009 | 7.569 | 8.227 | 7.569 | 7.674 | 31,814,650 | +0.13(+1.74%) |
Sep 14, 2009 | 7.096 | 7.657 | 6.964 | 7.543 | 22,304,222 | +0.47(+6.70%) |
Sep 11, 2009 | 7.113 | 7.473 | 6.999 | 7.069 | 18,026,548 | -0.04(-0.49%) |
Sep 10, 2009 | 6.657 | 7.236 | 6.657 | 7.104 | 34,690,616 | +0.68(+10.50%) |
Sep 09, 2009 | 6.376 | 6.578 | 6.289 | 6.429 | 10,375,016 | +0.03(+0.41%) |
Sep 08, 2009 | 6.490 | 6.578 | 6.359 | 6.403 | 9,702,305 | -0.08(-1.22%) |
Sep 04, 2009 | 6.236 | 6.543 | 6.236 | 6.482 | 9,716,964 | +0.20(+3.21%) |
Sep 03, 2009 | 6.034 | 6.376 | 6.017 | 6.280 | 11,763,218 | +0.28(+4.68%) |
Sep 02, 2009 | 5.973 | 6.122 | 5.912 | 5.999 | 10,829,836 | -0.05(-0.87%) |
Sep 01, 2009 | 6.245 | 6.333 | 5.920 | 6.052 | 18,328,802 | -0.28(-4.43%) |
Aug 31, 2009 | 6.280 | 6.394 | 6.210 | 6.333 | 9,447,812 | -0.11(-1.63%) |
Aug 28, 2009 | 6.587 | 6.701 | 6.403 | 6.438 | 8,263,648 | -0.13(-2.00%) |
Aug 27, 2009 | 6.561 | 6.578 | 6.358 | 6.569 | 11,892,077 | +0.03(+0.40%) |
Aug 26, 2009 | 6.464 | 6.745 | 6.376 | 6.543 | 14,005,757 | +0.08(+1.22%) |
Aug 25, 2009 | 6.271 | 6.499 | 6.254 | 6.464 | 12,589,191 | +0.25(+3.95%) |
Aug 24, 2009 | 6.262 | 6.578 | 6.157 | 6.218 | 12,052,657 | -0.04(-0.56%) |
Aug 21, 2009 | 5.990 | 6.254 | 5.990 | 6.254 | 9,259,659 | +0.29(+4.85%) |
Aug 20, 2009 | 5.833 | 6.113 | 5.833 | 5.964 | 6,498,809 | +0.18(+3.03%) |
Aug 19, 2009 | 5.841 | 5.955 | 5.762 | 5.789 | 5,331,183 | -0.13(-2.22%) |
Aug 18, 2009 | 5.894 | 5.955 | 5.833 | 5.920 | 5,368,084 | +0.11(+1.81%) |
Aug 17, 2009 | 5.929 | 5.990 | 5.745 | 5.815 | 7,015,738 | -0.34(-5.56%) |
Aug 14, 2009 | 6.262 | 6.306 | 6.078 | 6.157 | 7,246,785 | -0.20(-3.17%) |
Aug 13, 2009 | 6.359 | 6.394 | 6.236 | 6.359 | 8,289,855 | +0.04(+0.69%) |
Aug 12, 2009 | 6.052 | 6.438 | 5.990 | 6.315 | 10,322,145 | +0.16(+2.56%) |
Aug 11, 2009 | 6.140 | 6.192 | 5.982 | 6.157 | 9,090,310 | -0.05(-0.85%) |
Aug 10, 2009 | 6.508 | 6.508 | 6.140 | 6.210 | 14,828,863 | -0.29(-4.45%) |
Aug 07, 2009 | 6.447 | 6.832 | 6.210 | 6.499 | 19,592,918 | +0.11(+1.65%) |
Aug 06, 2009 | 6.341 | 6.490 | 6.315 | 6.394 | 12,930,063 | -0.03(-0.41%) |
Aug 05, 2009 | 6.315 | 6.455 | 6.096 | 6.420 | 18,470,174 | +0.16(+2.54%) |
Aug 04, 2009 | 6.043 | 6.490 | 6.008 | 6.261 | 17,875,638 | +0.16(+2.57%) |