Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.188 | 6.188 | 6.041 | 6.057 | 3,564,292 | -0.15(-2.48%) |
Nov 27, 2009 | 6.163 | 6.272 | 6.040 | 6.211 | 2,066,545 | -0.13(-2.00%) |
Nov 25, 2009 | 6.353 | 6.353 | 6.272 | 6.337 | 2,252,510 | +0.01(+0.14%) |
Nov 24, 2009 | 6.342 | 6.552 | 6.231 | 6.328 | 5,563,063 | +0.10(+1.56%) |
Nov 23, 2009 | 6.317 | 6.401 | 6.172 | 6.231 | 4,221,643 | -0.02(-0.25%) |
Nov 20, 2009 | 6.204 | 6.288 | 6.190 | 6.247 | 1,693,504 | -0.04(-0.61%) |
Nov 19, 2009 | 6.435 | 6.437 | 6.218 | 6.285 | 2,474,288 | -0.20(-3.07%) |
Nov 18, 2009 | 6.475 | 6.579 | 6.437 | 6.484 | 2,465,826 | -0.06(-0.86%) |
Nov 17, 2009 | 6.446 | 6.541 | 6.357 | 6.541 | 2,453,053 | +0.05(+0.77%) |
Nov 16, 2009 | 6.444 | 6.520 | 6.405 | 6.491 | 1,989,474 | +0.10(+1.59%) |
Nov 13, 2009 | 6.342 | 6.444 | 6.310 | 6.389 | 2,309,120 | +0.05(+0.71%) |
Nov 12, 2009 | 6.475 | 6.511 | 6.301 | 6.344 | 2,206,192 | -0.12(-1.85%) |
Nov 11, 2009 | 6.457 | 6.584 | 6.437 | 6.464 | 1,809,900 | +0.02(+0.25%) |
Nov 10, 2009 | 6.453 | 6.534 | 6.373 | 6.448 | 3,148,419 | -0.05(-0.80%) |
Nov 09, 2009 | 6.448 | 6.582 | 6.441 | 6.500 | 2,142,775 | +0.12(+1.88%) |
Nov 06, 2009 | 6.276 | 6.412 | 6.231 | 6.380 | 2,176,916 | +0.05(+0.79%) |
Nov 05, 2009 | 6.444 | 6.475 | 6.258 | 6.331 | 3,638,364 | -0.04(-0.67%) |
Nov 04, 2009 | 6.215 | 6.529 | 6.215 | 6.373 | 11,937,226 | +0.45(+7.60%) |
Nov 03, 2009 | 5.756 | 5.971 | 5.709 | 5.924 | 4,560,108 | +0.16(+2.75%) |
Nov 02, 2009 | 5.693 | 5.885 | 5.528 | 5.765 | 4,765,725 | +0.08(+1.47%) |
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%) |