Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.464 | 6.535 | 6.464 | 6.495 | 2,314,882 | +0.02(+0.26%) |
Nov 27, 2009 | 6.456 | 6.529 | 6.421 | 6.478 | 588,240 | -0.06(-0.87%) |
Nov 25, 2009 | 6.575 | 6.575 | 6.498 | 6.535 | 1,924,164 | -0.01(-0.13%) |
Nov 24, 2009 | 6.597 | 6.597 | 6.490 | 6.544 | 1,623,900 | -0.04(-0.60%) |
Nov 23, 2009 | 6.569 | 6.666 | 6.541 | 6.583 | 1,703,418 | +0.05(+0.69%) |
Nov 20, 2009 | 6.518 | 6.640 | 6.498 | 6.538 | 2,134,183 | +0.01(+0.09%) |
Nov 19, 2009 | 6.518 | 6.538 | 6.436 | 6.532 | 1,824,171 | +0.01(+0.13%) |
Nov 18, 2009 | 6.498 | 6.555 | 6.495 | 6.524 | 1,565,118 | +0.02(+0.26%) |
Nov 17, 2009 | 6.464 | 6.549 | 6.461 | 6.507 | 1,752,343 | +0.03(+0.39%) |
Nov 16, 2009 | 6.387 | 6.535 | 6.376 | 6.481 | 3,369,244 | +0.11(+1.78%) |
Nov 13, 2009 | 6.251 | 6.368 | 6.229 | 6.368 | 3,205,454 | +0.08(+1.31%) |
Nov 12, 2009 | 6.322 | 6.402 | 6.214 | 6.285 | 5,566,619 | -0.09(-1.34%) |
Nov 11, 2009 | 6.387 | 6.427 | 6.214 | 6.370 | 13,201,002 | -0.40(-5.91%) |
Nov 10, 2009 | 6.799 | 6.870 | 6.753 | 6.771 | 2,714,286 | -0.05(-0.79%) |
Nov 09, 2009 | 6.765 | 6.824 | 6.765 | 6.824 | 1,065,960 | +0.06(+0.84%) |
Nov 06, 2009 | 6.742 | 6.813 | 6.711 | 6.768 | 1,688,719 | +0.00(+0.00%) |
Nov 05, 2009 | 6.705 | 6.768 | 6.671 | 6.768 | 1,825,838 | +0.11(+1.62%) |
Nov 04, 2009 | 6.646 | 6.702 | 6.597 | 6.660 | 1,758,214 | +0.02(+0.30%) |
Nov 03, 2009 | 6.609 | 6.643 | 6.504 | 6.640 | 2,420,580 | +0.03(+0.43%) |
Nov 02, 2009 | 6.626 | 6.674 | 6.558 | 6.612 | 3,405,634 | -0.02(-0.26%) |
Oct 30, 2009 | 6.708 | 6.736 | 6.626 | 6.629 | 3,358,492 | -0.08(-1.18%) |
Oct 29, 2009 | 6.762 | 6.762 | 6.691 | 6.708 | 4,156,149 | -0.01(-0.08%) |
Oct 28, 2009 | 6.694 | 6.765 | 6.694 | 6.714 | 3,156,780 | +0.03(+0.51%) |
Oct 27, 2009 | 6.631 | 6.734 | 6.629 | 6.680 | 2,594,061 | +0.04(+0.60%) |
Oct 26, 2009 | 6.666 | 6.694 | 6.602 | 6.640 | 2,531,600 | -0.01(-0.13%) |
Oct 23, 2009 | 6.646 | 6.657 | 6.612 | 6.649 | 4,260,402 | -0.01(-0.13%) |
Oct 22, 2009 | 6.654 | 6.697 | 6.512 | 6.657 | 2,044,160 | +0.01(+0.13%) |
Oct 21, 2009 | 6.671 | 6.731 | 6.649 | 6.649 | 2,794,946 | -0.05(-0.76%) |
Oct 20, 2009 | 6.637 | 6.705 | 6.637 | 6.700 | 2,768,998 | -0.02(-0.34%) |
Oct 19, 2009 | 6.771 | 6.799 | 6.688 | 6.722 | 4,322,338 | -0.05(-0.75%) |
Oct 16, 2009 | 6.739 | 6.810 | 6.708 | 6.773 | 2,863,764 | +0.01(+0.21%) |
Oct 15, 2009 | 6.748 | 6.810 | 6.697 | 6.759 | 2,935,723 | -0.02(-0.29%) |
Oct 14, 2009 | 6.887 | 6.895 | 6.762 | 6.779 | 3,445,809 | -0.07(-0.99%) |
Oct 13, 2009 | 6.912 | 6.912 | 6.739 | 6.847 | 3,330,779 | -0.06(-0.90%) |
Oct 12, 2009 | 6.954 | 6.986 | 6.881 | 6.910 | 2,366,330 | -0.03(-0.37%) |
Oct 09, 2009 | 7.015 | 7.015 | 6.884 | 6.935 | 5,071,228 | -0.07(-0.93%) |
Oct 08, 2009 | 7.190 | 7.190 | 6.921 | 7.000 | 5,555,130 | -0.15(-2.10%) |
Oct 07, 2009 | 7.293 | 7.315 | 7.128 | 7.151 | 2,804,704 | -0.14(-1.98%) |
Oct 06, 2009 | 7.352 | 7.352 | 7.259 | 7.295 | 1,825,394 | -0.00(-0.04%) |
Oct 05, 2009 | 7.366 | 7.366 | 7.267 | 7.298 | 2,383,788 | -0.07(-0.96%) |
Oct 02, 2009 | 7.338 | 7.403 | 7.295 | 7.369 | 2,979,006 | -0.01(-0.19%) |
Oct 01, 2009 | 7.463 | 7.488 | 7.364 | 7.383 | 2,460,998 | -0.08(-1.03%) |
Sep 30, 2009 | 7.449 | 7.491 | 7.406 | 7.460 | 3,250,877 | +0.01(+0.15%) |
Sep 29, 2009 | 7.403 | 7.463 | 7.335 | 7.449 | 2,072,032 | -0.01(-0.08%) |
Sep 28, 2009 | 7.395 | 7.471 | 7.378 | 7.454 | 1,223,597 | +0.06(+0.81%) |
Sep 25, 2009 | 7.375 | 7.469 | 7.342 | 7.395 | 1,376,155 | +0.01(+0.19%) |
Sep 24, 2009 | 7.383 | 7.406 | 7.327 | 7.381 | 1,680,007 | +0.02(+0.23%) |
Sep 23, 2009 | 7.395 | 7.471 | 7.349 | 7.364 | 2,725,831 | +0.00(+0.00%) |
Sep 22, 2009 | 7.406 | 7.406 | 7.321 | 7.364 | 1,791,763 | +0.01(+0.08%) |
Sep 21, 2009 | 7.361 | 7.403 | 7.292 | 7.358 | 2,065,822 | -0.03(-0.42%) |
Sep 18, 2009 | 7.137 | 7.392 | 7.125 | 7.389 | 4,431,536 | +0.30(+4.16%) |
Sep 17, 2009 | 7.094 | 7.165 | 7.054 | 7.094 | 2,121,581 | +0.00(+0.04%) |
Sep 16, 2009 | 7.034 | 7.134 | 7.023 | 7.091 | 3,160,134 | +0.06(+0.81%) |
Sep 15, 2009 | 7.003 | 7.100 | 6.941 | 7.034 | 4,077,328 | +0.02(+0.28%) |
Sep 14, 2009 | 6.986 | 7.037 | 6.969 | 7.015 | 730,649 | -0.01(-0.20%) |
Sep 11, 2009 | 7.023 | 7.049 | 6.972 | 7.029 | 948,149 | +0.03(+0.45%) |
Sep 10, 2009 | 6.966 | 7.006 | 6.946 | 6.998 | 1,147,853 | +0.04(+0.61%) |
Sep 09, 2009 | 6.949 | 6.978 | 6.890 | 6.955 | 2,035,438 | +0.02(+0.33%) |
Sep 08, 2009 | 6.861 | 6.932 | 6.810 | 6.932 | 1,831,836 | +0.12(+1.79%) |
Sep 04, 2009 | 6.748 | 6.822 | 6.705 | 6.810 | 1,390,357 | +0.05(+0.76%) |
Sep 03, 2009 | 6.717 | 6.771 | 6.666 | 6.759 | 1,877,974 | +0.05(+0.80%) |
Sep 02, 2009 | 6.725 | 6.745 | 6.677 | 6.705 | 1,416,277 | -0.06(-0.88%) |