Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.431 | 6.669 | 6.411 | 6.669 | 32,240,216 | +0.34(+5.33%) |
Nov 27, 2009 | 6.378 | 6.543 | 6.325 | 6.331 | 9,272,103 | -0.24(-3.72%) |
Nov 25, 2009 | 6.669 | 6.682 | 6.536 | 6.576 | 9,881,013 | -0.05(-0.70%) |
Nov 24, 2009 | 6.689 | 6.728 | 6.440 | 6.622 | 29,581,168 | -0.11(-1.57%) |
Nov 23, 2009 | 6.642 | 6.728 | 6.589 | 6.728 | 28,376,820 | +0.13(+2.01%) |
Nov 20, 2009 | 6.609 | 6.682 | 6.523 | 6.596 | 27,216,382 | -0.05(-0.80%) |
Nov 19, 2009 | 6.622 | 6.708 | 6.517 | 6.649 | 32,721,570 | -0.07(-1.08%) |
Nov 18, 2009 | 6.550 | 6.742 | 6.503 | 6.722 | 36,763,344 | +0.17(+2.63%) |
Nov 17, 2009 | 6.444 | 6.563 | 6.391 | 6.550 | 14,121,550 | +0.09(+1.43%) |
Nov 16, 2009 | 6.497 | 6.695 | 6.444 | 6.457 | 21,903,452 | +0.01(+0.21%) |
Nov 13, 2009 | 6.437 | 6.517 | 6.331 | 6.444 | 22,439,354 | +0.13(+2.10%) |
Nov 12, 2009 | 6.417 | 6.510 | 6.298 | 6.311 | 23,282,390 | -0.13(-1.95%) |
Nov 11, 2009 | 6.331 | 6.517 | 6.232 | 6.437 | 22,098,194 | +0.21(+3.29%) |
Nov 10, 2009 | 6.371 | 6.497 | 6.153 | 6.232 | 32,707,120 | -0.21(-3.19%) |
Nov 09, 2009 | 6.159 | 6.450 | 6.100 | 6.437 | 32,419,596 | +0.37(+6.11%) |
Nov 06, 2009 | 5.934 | 6.113 | 5.895 | 6.067 | 20,173,974 | -0.03(-0.54%) |
Nov 05, 2009 | 6.007 | 6.120 | 5.868 | 6.100 | 30,332,782 | +0.23(+3.95%) |
Nov 04, 2009 | 6.093 | 6.232 | 5.835 | 5.868 | 24,058,828 | -0.13(-2.21%) |
Nov 03, 2009 | 5.967 | 6.080 | 5.885 | 6.001 | 22,288,940 | -0.10(-1.63%) |
Nov 02, 2009 | 5.961 | 6.199 | 5.829 | 6.100 | 31,292,200 | +0.19(+3.13%) |
Oct 30, 2009 | 6.100 | 6.139 | 5.842 | 5.915 | 30,201,698 | -0.22(-3.56%) |
Oct 29, 2009 | 6.146 | 6.345 | 5.994 | 6.133 | 33,168,836 | +0.28(+4.86%) |
Oct 28, 2009 | 6.087 | 6.113 | 5.795 | 5.848 | 29,918,524 | -0.22(-3.60%) |
Oct 27, 2009 | 6.364 | 6.411 | 5.994 | 6.067 | 32,559,556 | -0.23(-3.68%) |
Oct 26, 2009 | 6.616 | 6.642 | 6.153 | 6.298 | 50,967,200 | -0.54(-7.93%) |
Oct 23, 2009 | 6.900 | 7.221 | 6.788 | 6.841 | 30,023,878 | -0.30(-4.26%) |
Oct 22, 2009 | 6.636 | 7.205 | 6.629 | 7.145 | 50,827,236 | +0.46(+6.82%) |
Oct 21, 2009 | 6.940 | 7.198 | 6.642 | 6.689 | 45,028,420 | -0.31(-4.44%) |
Oct 20, 2009 | 6.947 | 7.059 | 6.609 | 7.000 | 41,645,152 | +0.29(+4.34%) |
Oct 19, 2009 | 6.682 | 6.728 | 6.464 | 6.708 | 23,478,358 | +0.11(+1.60%) |
Oct 16, 2009 | 6.768 | 6.854 | 6.569 | 6.603 | 33,281,790 | -0.38(-5.40%) |
Oct 15, 2009 | 6.781 | 6.980 | 6.689 | 6.980 | 20,706,086 | +0.13(+1.93%) |
Oct 14, 2009 | 6.867 | 6.880 | 6.715 | 6.847 | 23,318,302 | +0.13(+1.87%) |
Oct 13, 2009 | 6.768 | 6.867 | 6.603 | 6.722 | 26,961,286 | -0.02(-0.29%) |
Oct 12, 2009 | 6.768 | 6.814 | 6.708 | 6.742 | 19,403,324 | -0.03(-0.49%) |
Oct 09, 2009 | 6.702 | 6.781 | 6.669 | 6.775 | 15,419,270 | +0.07(+1.09%) |
Oct 08, 2009 | 6.669 | 6.794 | 6.636 | 6.702 | 32,887,214 | -0.01(-0.20%) |
Oct 07, 2009 | 6.470 | 6.722 | 6.417 | 6.715 | 22,249,880 | +0.19(+2.84%) |
Oct 06, 2009 | 6.384 | 6.556 | 6.345 | 6.530 | 33,855,272 | +0.26(+4.11%) |
Oct 05, 2009 | 6.259 | 6.378 | 6.173 | 6.272 | 24,330,876 | +0.08(+1.28%) |
Oct 02, 2009 | 6.014 | 6.351 | 5.987 | 6.192 | 27,714,840 | -0.05(-0.87%) |
Oct 01, 2009 | 6.596 | 6.662 | 6.219 | 6.247 | 41,569,796 | -0.45(-6.79%) |
Sep 30, 2009 | 6.636 | 6.728 | 6.464 | 6.702 | 36,933,316 | +0.13(+1.91%) |
Sep 29, 2009 | 6.550 | 6.702 | 6.483 | 6.576 | 28,346,560 | +0.07(+1.12%) |
Sep 28, 2009 | 6.378 | 6.523 | 6.318 | 6.503 | 20,587,162 | +0.16(+2.50%) |
Sep 25, 2009 | 6.265 | 6.397 | 6.239 | 6.345 | 19,179,516 | +0.03(+0.52%) |
Sep 24, 2009 | 6.563 | 6.616 | 6.252 | 6.311 | 29,611,118 | -0.21(-3.15%) |
Sep 23, 2009 | 6.715 | 6.722 | 6.490 | 6.517 | 32,660,200 | -0.23(-3.43%) |
Sep 22, 2009 | 6.788 | 6.841 | 6.669 | 6.748 | 20,554,474 | +0.01(+0.20%) |
Sep 21, 2009 | 6.682 | 6.781 | 6.616 | 6.735 | 18,729,906 | -0.04(-0.59%) |
Sep 18, 2009 | 6.788 | 6.814 | 6.669 | 6.775 | 34,127,960 | +0.06(+0.89%) |
Sep 17, 2009 | 6.814 | 6.920 | 6.523 | 6.715 | 31,459,110 | -0.14(-2.03%) |
Sep 16, 2009 | 6.708 | 7.013 | 6.616 | 6.854 | 71,295,424 | +0.04(+0.58%) |
Sep 15, 2009 | 6.563 | 6.874 | 6.457 | 6.814 | 38,394,720 | +0.30(+4.57%) |
Sep 14, 2009 | 6.305 | 6.576 | 6.298 | 6.517 | 39,491,492 | +0.05(+0.72%) |
Sep 11, 2009 | 6.920 | 6.920 | 6.371 | 6.470 | 62,756,904 | -0.43(-6.23%) |
Sep 10, 2009 | 6.960 | 6.960 | 6.788 | 6.900 | 18,936,816 | -0.08(-1.14%) |
Sep 09, 2009 | 6.953 | 7.000 | 6.781 | 6.980 | 22,167,288 | +0.01(+0.19%) |
Sep 08, 2009 | 7.132 | 7.138 | 6.847 | 6.966 | 15,978,877 | +0.01(+0.09%) |
Sep 04, 2009 | 6.867 | 6.973 | 6.735 | 6.960 | 15,532,289 | +0.09(+1.35%) |
Sep 03, 2009 | 6.748 | 6.867 | 6.616 | 6.867 | 19,946,680 | +0.31(+4.66%) |
Sep 02, 2009 | 6.616 | 6.715 | 6.450 | 6.562 | 29,451,998 | -0.23(-3.33%) |