Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.150 | 6.150 | 5.950 | 6.000 | 3,800,360 | -0.16(-2.60%) |
Nov 27, 2009 | 6.150 | 6.220 | 5.950 | 6.160 | 1,702,626 | -0.11(-1.75%) |
Nov 25, 2009 | 6.210 | 6.350 | 6.200 | 6.270 | 3,533,191 | +0.10(+1.62%) |
Nov 24, 2009 | 6.090 | 6.240 | 5.970 | 6.170 | 5,156,510 | +0.06(+0.98%) |
Nov 23, 2009 | 6.160 | 6.310 | 6.090 | 6.110 | 2,082,633 | +0.02(+0.33%) |
Nov 20, 2009 | 5.940 | 6.145 | 5.810 | 6.090 | 3,421,732 | +0.07(+1.16%) |
Nov 19, 2009 | 6.120 | 6.142 | 6.000 | 6.020 | 2,851,750 | -0.13(-2.11%) |
Nov 18, 2009 | 6.190 | 6.270 | 6.100 | 6.150 | 5,485,659 | -0.04(-0.65%) |
Nov 17, 2009 | 5.700 | 6.220 | 5.700 | 6.190 | 9,093,098 | +0.43(+7.47%) |
Nov 16, 2009 | 5.790 | 5.830 | 5.640 | 5.760 | 6,184,734 | +0.04(+0.70%) |
Nov 13, 2009 | 5.700 | 5.790 | 5.640 | 5.720 | 4,644,880 | +0.08(+1.42%) |
Nov 12, 2009 | 5.790 | 5.840 | 5.600 | 5.640 | 4,983,695 | -0.17(-2.93%) |
Nov 11, 2009 | 5.960 | 5.980 | 5.760 | 5.810 | 4,682,323 | -0.09(-1.53%) |
Nov 10, 2009 | 5.870 | 5.950 | 5.690 | 5.900 | 4,207,426 | +0.00(+0.00%) |
Nov 09, 2009 | 6.050 | 6.120 | 5.795 | 5.900 | 5,827,017 | -0.12(-1.99%) |
Nov 06, 2009 | 5.970 | 6.050 | 5.950 | 6.020 | 2,879,193 | +0.02(+0.33%) |
Nov 05, 2009 | 5.910 | 6.035 | 5.861 | 6.000 | 3,916,073 | +0.15(+2.56%) |
Nov 04, 2009 | 5.910 | 5.950 | 5.780 | 5.850 | 4,427,325 | -0.01(-0.17%) |
Nov 03, 2009 | 5.940 | 6.160 | 5.780 | 5.860 | 7,416,310 | -0.16(-2.66%) |
Nov 02, 2009 | 6.130 | 6.260 | 5.930 | 6.020 | 4,529,199 | -0.09(-1.47%) |
Oct 30, 2009 | 6.420 | 6.460 | 6.050 | 6.110 | 5,493,100 | -0.24(-3.78%) |
Oct 29, 2009 | 7.100 | 7.100 | 5.860 | 6.350 | 15,106,455 | -0.68(-9.67%) |
Oct 28, 2009 | 7.290 | 7.370 | 7.000 | 7.030 | 3,013,682 | -0.32(-4.35%) |
Oct 27, 2009 | 7.650 | 7.850 | 7.350 | 7.350 | 2,880,182 | -0.25(-3.29%) |
Oct 26, 2009 | 7.620 | 7.860 | 7.560 | 7.600 | 2,641,562 | -0.02(-0.26%) |
Oct 23, 2009 | 7.721 | 7.900 | 7.580 | 7.620 | 2,268,391 | -0.18(-2.31%) |
Oct 22, 2009 | 7.890 | 7.930 | 7.680 | 7.800 | 2,468,080 | -0.07(-0.89%) |
Oct 21, 2009 | 7.730 | 8.060 | 7.730 | 7.870 | 2,398,525 | +0.10(+1.29%) |
Oct 20, 2009 | 7.787 | 8.080 | 7.730 | 7.770 | 3,716,922 | -0.25(-3.12%) |
Oct 19, 2009 | 8.080 | 8.150 | 7.910 | 8.020 | 2,303,184 | -0.02(-0.25%) |
Oct 16, 2009 | 8.090 | 8.130 | 7.910 | 8.040 | 1,640,901 | -0.11(-1.35%) |
Oct 15, 2009 | 8.020 | 8.160 | 7.950 | 8.150 | 2,134,023 | +0.07(+0.87%) |
Oct 14, 2009 | 7.910 | 8.180 | 7.900 | 8.080 | 3,591,290 | +0.25(+3.19%) |
Oct 13, 2009 | 7.640 | 7.870 | 7.580 | 7.830 | 1,498,999 | +0.19(+2.49%) |
Oct 12, 2009 | 7.670 | 7.720 | 7.620 | 7.640 | 903,698 | -0.06(-0.78%) |
Oct 09, 2009 | 7.530 | 7.720 | 7.510 | 7.700 | 911,941 | +0.13(+1.72%) |
Oct 08, 2009 | 7.540 | 7.630 | 7.400 | 7.570 | 1,650,624 | +0.10(+1.34%) |
Oct 07, 2009 | 7.540 | 7.550 | 7.390 | 7.470 | 1,322,362 | -0.12(-1.58%) |
Oct 06, 2009 | 7.380 | 7.640 | 7.250 | 7.590 | 3,382,118 | +0.30(+4.12%) |
Oct 05, 2009 | 7.030 | 7.320 | 6.940 | 7.290 | 2,820,119 | +0.31(+4.44%) |
Oct 02, 2009 | 6.940 | 7.200 | 6.860 | 6.980 | 2,541,436 | -0.12(-1.69%) |
Oct 01, 2009 | 7.320 | 7.348 | 7.060 | 7.100 | 2,802,785 | -0.24(-3.27%) |
Sep 30, 2009 | 7.430 | 7.550 | 7.180 | 7.340 | 3,283,831 | -0.10(-1.34%) |
Sep 29, 2009 | 7.330 | 7.530 | 7.270 | 7.440 | 2,973,005 | +0.07(+0.95%) |
Sep 28, 2009 | 7.220 | 7.400 | 7.120 | 7.370 | 2,173,981 | +0.19(+2.65%) |
Sep 25, 2009 | 7.170 | 7.210 | 7.040 | 7.180 | 2,184,888 | -0.02(-0.28%) |
Sep 24, 2009 | 7.350 | 7.390 | 7.130 | 7.200 | 2,148,549 | -0.11(-1.50%) |
Sep 23, 2009 | 7.320 | 7.470 | 7.280 | 7.310 | 1,733,390 | -0.01(-0.14%) |
Sep 22, 2009 | 7.260 | 7.450 | 7.240 | 7.320 | 2,065,946 | +0.09(+1.24%) |
Sep 21, 2009 | 7.070 | 7.250 | 7.010 | 7.230 | 1,657,926 | +0.05(+0.70%) |
Sep 18, 2009 | 7.090 | 7.200 | 7.055 | 7.180 | 2,077,618 | +0.11(+1.56%) |
Sep 17, 2009 | 7.100 | 7.180 | 7.000 | 7.070 | 1,521,926 | -0.07(-0.98%) |
Sep 16, 2009 | 7.060 | 7.150 | 6.980 | 7.140 | 1,681,503 | +0.07(+0.99%) |
Sep 15, 2009 | 7.060 | 7.130 | 7.000 | 7.070 | 1,931,845 | -0.02(-0.28%) |
Sep 14, 2009 | 6.800 | 7.110 | 6.760 | 7.090 | 1,920,990 | +0.20(+2.90%) |
Sep 11, 2009 | 6.890 | 6.950 | 6.810 | 6.890 | 2,448,898 | -0.02(-0.29%) |
Sep 10, 2009 | 6.500 | 6.910 | 6.500 | 6.910 | 4,376,862 | +0.40(+6.14%) |
Sep 09, 2009 | 6.390 | 6.550 | 6.315 | 6.510 | 1,605,253 | +0.14(+2.20%) |
Sep 08, 2009 | 6.400 | 6.410 | 6.300 | 6.370 | 1,079,281 | +0.01(+0.16%) |
Sep 04, 2009 | 6.170 | 6.360 | 6.120 | 6.360 | 1,195,727 | +0.21(+3.41%) |
Sep 03, 2009 | 6.150 | 6.240 | 6.040 | 6.150 | 1,839,878 | +0.02(+0.33%) |
Sep 02, 2009 | 6.060 | 6.190 | 6.020 | 6.130 | 2,051,514 | +0.04(+0.66%) |