Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.077 | 6.336 | 6.015 | 6.303 | 6,361,129 | +0.22(+3.55%) |
Nov 27, 2009 | 6.068 | 6.210 | 6.021 | 6.087 | 2,115,905 | -0.19(-2.95%) |
Nov 25, 2009 | 6.307 | 6.363 | 6.247 | 6.272 | 2,855,731 | +0.01(+0.20%) |
Nov 24, 2009 | 6.326 | 6.361 | 6.204 | 6.260 | 3,942,523 | -0.08(-1.33%) |
Nov 23, 2009 | 6.272 | 6.422 | 6.272 | 6.344 | 5,459,730 | +0.15(+2.46%) |
Nov 20, 2009 | 6.179 | 6.237 | 6.151 | 6.192 | 3,434,047 | -0.02(-0.36%) |
Nov 19, 2009 | 6.274 | 6.280 | 6.163 | 6.214 | 4,217,202 | -0.15(-2.30%) |
Nov 18, 2009 | 6.177 | 6.392 | 6.136 | 6.361 | 4,696,171 | +0.20(+3.24%) |
Nov 17, 2009 | 6.214 | 6.334 | 6.144 | 6.161 | 4,869,691 | -0.14(-2.19%) |
Nov 16, 2009 | 6.149 | 6.363 | 6.128 | 6.299 | 6,169,641 | +0.21(+3.52%) |
Nov 13, 2009 | 6.019 | 6.091 | 5.959 | 6.085 | 4,942,041 | +0.11(+1.79%) |
Nov 12, 2009 | 6.074 | 6.128 | 5.957 | 5.978 | 4,943,523 | -0.22(-3.62%) |
Nov 11, 2009 | 6.165 | 6.237 | 6.093 | 6.202 | 5,820,246 | +0.13(+2.10%) |
Nov 10, 2009 | 6.149 | 6.149 | 6.000 | 6.074 | 4,488,569 | -0.13(-2.06%) |
Nov 09, 2009 | 5.949 | 6.214 | 5.928 | 6.202 | 6,368,632 | +0.34(+5.76%) |
Nov 06, 2009 | 5.916 | 6.004 | 5.827 | 5.864 | 6,403,103 | -0.15(-2.43%) |
Nov 05, 2009 | 5.895 | 6.033 | 5.829 | 6.011 | 5,707,296 | +0.19(+3.18%) |
Nov 04, 2009 | 5.969 | 6.013 | 5.805 | 5.825 | 6,544,478 | -0.05(-0.88%) |
Nov 03, 2009 | 5.572 | 5.891 | 5.562 | 5.877 | 6,112,277 | +0.22(+3.82%) |
Nov 02, 2009 | 5.735 | 5.741 | 5.477 | 5.661 | 5,608,133 | -0.01(-0.11%) |
Oct 30, 2009 | 5.683 | 5.764 | 5.518 | 5.667 | 9,486,295 | -0.08(-1.47%) |
Oct 29, 2009 | 5.659 | 5.779 | 5.588 | 5.751 | 7,466,366 | +0.14(+2.57%) |
Oct 28, 2009 | 5.848 | 5.947 | 5.595 | 5.607 | 5,681,314 | -0.30(-5.02%) |
Oct 27, 2009 | 6.050 | 6.089 | 5.877 | 5.904 | 4,566,748 | -0.13(-2.15%) |
Oct 26, 2009 | 6.048 | 6.159 | 6.009 | 6.033 | 6,070,468 | +0.01(+0.10%) |
Oct 23, 2009 | 6.033 | 6.066 | 5.978 | 6.027 | 3,860,931 | -0.07(-1.08%) |
Oct 22, 2009 | 6.004 | 6.107 | 5.875 | 6.093 | 6,285,000 | +0.10(+1.65%) |
Oct 21, 2009 | 5.932 | 6.163 | 5.932 | 5.994 | 6,608,491 | -0.10(-1.62%) |
Oct 20, 2009 | 6.068 | 6.126 | 6.064 | 6.093 | 2,880,732 | -0.18(-2.86%) |
Oct 19, 2009 | 6.169 | 6.284 | 6.105 | 6.272 | 2,532,517 | +0.12(+2.01%) |
Oct 16, 2009 | 6.270 | 6.299 | 6.083 | 6.149 | 3,479,513 | -0.20(-3.21%) |
Oct 15, 2009 | 6.427 | 6.470 | 6.303 | 6.352 | 5,260,370 | -0.17(-2.59%) |
Oct 14, 2009 | 6.410 | 6.558 | 6.375 | 6.521 | 3,558,265 | +0.23(+3.67%) |
Oct 13, 2009 | 6.383 | 6.387 | 6.221 | 6.291 | 2,455,140 | -0.11(-1.67%) |
Oct 12, 2009 | 6.367 | 6.464 | 6.346 | 6.398 | 2,019,748 | -0.02(-0.32%) |
Oct 09, 2009 | 6.303 | 6.422 | 6.225 | 6.418 | 2,532,245 | +0.08(+1.23%) |
Oct 08, 2009 | 6.284 | 6.406 | 6.247 | 6.340 | 4,151,917 | +0.14(+2.26%) |
Oct 07, 2009 | 6.134 | 6.233 | 6.089 | 6.200 | 3,897,369 | +0.02(+0.37%) |
Oct 06, 2009 | 6.274 | 6.352 | 6.056 | 6.177 | 4,067,620 | -0.02(-0.37%) |
Oct 05, 2009 | 6.192 | 6.313 | 6.134 | 6.200 | 5,982,130 | +0.08(+1.31%) |
Oct 02, 2009 | 6.079 | 6.344 | 6.070 | 6.120 | 5,242,799 | -0.08(-1.33%) |
Oct 01, 2009 | 6.476 | 6.476 | 6.184 | 6.202 | 5,616,952 | -0.27(-4.23%) |
Sep 30, 2009 | 6.492 | 6.550 | 6.295 | 6.476 | 7,000,398 | +0.02(+0.25%) |
Sep 29, 2009 | 6.562 | 6.628 | 6.437 | 6.460 | 6,368,438 | +0.10(+1.59%) |
Sep 28, 2009 | 6.225 | 6.560 | 6.190 | 6.359 | 4,258,700 | +0.20(+3.24%) |
Sep 25, 2009 | 6.116 | 6.210 | 6.042 | 6.159 | 3,219,753 | +0.04(+0.64%) |
Sep 24, 2009 | 6.464 | 6.517 | 6.077 | 6.120 | 9,073,533 | -0.30(-4.68%) |
Sep 23, 2009 | 6.805 | 6.805 | 6.404 | 6.420 | 4,440,777 | -0.34(-5.05%) |
Sep 22, 2009 | 6.620 | 6.795 | 6.620 | 6.762 | 3,116,676 | +0.19(+2.91%) |
Sep 21, 2009 | 6.583 | 6.715 | 6.548 | 6.571 | 3,866,695 | -0.15(-2.30%) |
Sep 18, 2009 | 6.764 | 6.830 | 6.597 | 6.725 | 4,779,051 | -0.02(-0.31%) |
Sep 17, 2009 | 6.746 | 7.020 | 6.604 | 6.746 | 3,128,559 | +0.16(+2.44%) |
Sep 16, 2009 | 6.581 | 6.777 | 6.540 | 6.585 | 5,201,724 | +0.07(+1.11%) |
Sep 15, 2009 | 6.443 | 6.604 | 6.342 | 6.513 | 3,450,059 | +0.08(+1.31%) |
Sep 14, 2009 | 6.132 | 6.445 | 6.101 | 6.429 | 2,371,707 | +0.21(+3.38%) |
Sep 11, 2009 | 6.311 | 6.359 | 6.177 | 6.219 | 3,505,004 | -0.09(-1.47%) |
Sep 10, 2009 | 6.219 | 6.317 | 6.130 | 6.311 | 2,884,238 | +0.08(+1.26%) |
Sep 09, 2009 | 6.116 | 6.270 | 6.058 | 6.233 | 4,645,217 | +0.09(+1.51%) |
Sep 08, 2009 | 5.871 | 6.142 | 5.871 | 6.140 | 5,665,958 | +0.30(+5.15%) |
Sep 04, 2009 | 5.772 | 5.844 | 5.665 | 5.840 | 2,541,312 | +0.04(+0.75%) |
Sep 03, 2009 | 5.704 | 5.821 | 5.630 | 5.796 | 5,377,696 | +0.14(+2.51%) |
Sep 02, 2009 | 5.714 | 5.747 | 5.632 | 5.654 | 5,681,231 | -0.08(-1.40%) |