Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.831 | 5.987 | 5.670 | 5.682 | 4,656,220 | -0.13(-2.18%) |
Oct 29, 2009 | 5.770 | 5.887 | 5.720 | 5.808 | 4,229,666 | +0.12(+2.11%) |
Oct 28, 2009 | 5.831 | 5.905 | 5.652 | 5.688 | 4,034,563 | -0.19(-3.19%) |
Oct 27, 2009 | 6.152 | 6.152 | 5.860 | 5.876 | 7,504,495 | -0.29(-4.76%) |
Oct 26, 2009 | 6.274 | 6.444 | 6.150 | 6.170 | 3,620,362 | -0.08(-1.27%) |
Oct 23, 2009 | 6.337 | 6.453 | 6.240 | 6.249 | 3,055,824 | -0.08(-1.22%) |
Oct 22, 2009 | 6.448 | 6.509 | 6.234 | 6.326 | 6,102,718 | -0.15(-2.30%) |
Oct 21, 2009 | 5.933 | 6.624 | 5.901 | 6.475 | 18,909,254 | +0.29(+4.72%) |
Oct 20, 2009 | 6.167 | 6.276 | 6.132 | 6.184 | 9,525,160 | -0.04(-0.69%) |
Oct 19, 2009 | 5.935 | 6.231 | 5.910 | 6.227 | 6,735,375 | +0.33(+5.60%) |
Oct 16, 2009 | 5.842 | 5.953 | 5.765 | 5.896 | 5,294,892 | +0.04(+0.70%) |
Oct 15, 2009 | 5.985 | 5.985 | 5.851 | 5.856 | 8,011,105 | -0.20(-3.25%) |
Oct 14, 2009 | 5.973 | 6.101 | 5.935 | 6.052 | 3,650,058 | +0.13(+2.21%) |
Oct 13, 2009 | 5.908 | 5.980 | 5.892 | 5.921 | 1,643,931 | -0.03(-0.46%) |
Oct 12, 2009 | 5.989 | 5.996 | 5.878 | 5.948 | 3,466,371 | +0.05(+0.80%) |
Oct 09, 2009 | 5.946 | 6.019 | 5.876 | 5.901 | 3,749,461 | -0.06(-0.95%) |
Oct 08, 2009 | 5.962 | 6.046 | 5.928 | 5.957 | 6,821,526 | +0.01(+0.23%) |
Oct 07, 2009 | 6.100 | 6.109 | 5.901 | 5.944 | 5,029,340 | -0.14(-2.34%) |
Oct 06, 2009 | 6.197 | 6.197 | 6.025 | 6.086 | 4,660,431 | -0.02(-0.37%) |
Oct 05, 2009 | 5.924 | 6.125 | 5.912 | 6.109 | 5,314,884 | +0.21(+3.64%) |
Oct 02, 2009 | 5.910 | 6.046 | 5.754 | 5.894 | 4,785,602 | -0.12(-1.99%) |
Oct 01, 2009 | 6.163 | 6.233 | 5.991 | 6.014 | 7,533,523 | -0.24(-3.83%) |
Sep 30, 2009 | 6.367 | 6.401 | 6.184 | 6.254 | 3,799,781 | -0.06(-0.93%) |
Sep 29, 2009 | 6.229 | 6.331 | 6.150 | 6.312 | 3,364,664 | +0.07(+1.12%) |
Sep 28, 2009 | 6.227 | 6.289 | 6.134 | 6.242 | 3,028,171 | +0.03(+0.51%) |
Sep 25, 2009 | 6.218 | 6.299 | 6.181 | 6.211 | 3,031,245 | -0.01(-0.11%) |
Sep 24, 2009 | 6.084 | 6.263 | 6.084 | 6.218 | 6,326,725 | +0.01(+0.18%) |
Sep 23, 2009 | 6.369 | 6.414 | 6.190 | 6.206 | 2,651,402 | -0.17(-2.66%) |
Sep 22, 2009 | 6.353 | 6.459 | 6.222 | 6.376 | 3,660,948 | +0.10(+1.55%) |
Sep 21, 2009 | 6.231 | 6.283 | 6.104 | 6.279 | 4,314,773 | -0.02(-0.32%) |
Sep 18, 2009 | 6.279 | 6.369 | 6.240 | 6.299 | 3,348,034 | +0.03(+0.51%) |
Sep 17, 2009 | 6.213 | 6.297 | 6.118 | 6.267 | 5,140,534 | +0.06(+0.98%) |
Sep 16, 2009 | 6.394 | 6.493 | 6.177 | 6.206 | 9,417,788 | -0.12(-1.93%) |
Sep 15, 2009 | 6.511 | 6.511 | 6.245 | 6.328 | 7,575,802 | -0.02(-0.36%) |
Sep 14, 2009 | 6.220 | 6.507 | 6.220 | 6.351 | 6,731,952 | +0.10(+1.66%) |
Sep 11, 2009 | 6.168 | 6.290 | 6.147 | 6.247 | 6,390,792 | +0.14(+2.33%) |
Sep 10, 2009 | 6.041 | 6.163 | 5.910 | 6.104 | 9,971,012 | +0.09(+1.47%) |
Sep 09, 2009 | 6.104 | 6.161 | 5.976 | 6.016 | 7,877,433 | -0.09(-1.44%) |
Sep 08, 2009 | 6.292 | 6.441 | 6.061 | 6.104 | 10,235,529 | -0.29(-4.49%) |
Sep 04, 2009 | 6.423 | 6.539 | 6.303 | 6.392 | 4,933,166 | -0.08(-1.29%) |
Sep 03, 2009 | 6.507 | 6.507 | 6.381 | 6.475 | 2,059,468 | +0.03(+0.46%) |
Sep 02, 2009 | 6.450 | 6.514 | 6.292 | 6.446 | 4,085,211 | +0.02(+0.25%) |
Sep 01, 2009 | 6.606 | 6.704 | 6.423 | 6.430 | 3,397,226 | -0.17(-2.64%) |
Aug 31, 2009 | 6.898 | 6.905 | 6.584 | 6.604 | 3,981,664 | -0.31(-4.54%) |
Aug 28, 2009 | 7.036 | 7.070 | 6.909 | 6.918 | 3,108,046 | -0.03(-0.39%) |
Aug 27, 2009 | 6.993 | 7.043 | 6.903 | 6.946 | 3,502,653 | -0.02(-0.23%) |
Aug 26, 2009 | 7.187 | 7.187 | 6.930 | 6.961 | 2,226,290 | -0.17(-2.38%) |
Aug 25, 2009 | 7.052 | 7.219 | 7.052 | 7.131 | 2,249,851 | +0.06(+0.83%) |
Aug 24, 2009 | 7.185 | 7.269 | 7.068 | 7.072 | 1,407,058 | -0.09(-1.20%) |
Aug 21, 2009 | 6.986 | 7.178 | 6.986 | 7.158 | 2,975,206 | +0.17(+2.49%) |
Aug 20, 2009 | 6.875 | 7.016 | 6.837 | 6.984 | 2,949,132 | +0.15(+2.18%) |
Aug 19, 2009 | 6.887 | 6.952 | 6.805 | 6.835 | 3,006,808 | -0.14(-2.07%) |
Aug 18, 2009 | 7.031 | 7.031 | 6.916 | 6.979 | 2,003,083 | +0.06(+0.88%) |
Aug 17, 2009 | 7.059 | 7.079 | 6.896 | 6.918 | 1,780,894 | -0.24(-3.41%) |
Aug 14, 2009 | 7.271 | 7.280 | 7.081 | 7.163 | 1,261,169 | -0.10(-1.43%) |
Aug 13, 2009 | 7.280 | 7.332 | 7.135 | 7.267 | 1,984,321 | +0.03(+0.47%) |
Aug 12, 2009 | 7.255 | 7.391 | 7.192 | 7.233 | 2,296,841 | +0.00(+0.03%) |
Aug 11, 2009 | 7.271 | 7.377 | 7.178 | 7.230 | 2,259,909 | -0.14(-1.93%) |
Aug 10, 2009 | 7.418 | 7.522 | 7.335 | 7.373 | 2,069,110 | -0.06(-0.85%) |
Aug 07, 2009 | 7.321 | 7.495 | 7.246 | 7.436 | 3,570,245 | +0.24(+3.27%) |
Aug 06, 2009 | 7.411 | 7.508 | 7.172 | 7.201 | 2,818,459 | -0.11(-1.48%) |
Aug 05, 2009 | 7.518 | 7.547 | 7.276 | 7.310 | 3,619,721 | -0.25(-3.26%) |
Aug 04, 2009 | 7.346 | 7.606 | 7.346 | 7.556 | 3,441,001 | +0.15(+2.01%) |