Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.266 | 7.298 | 6.731 | 7.022 | 38,507,068 | -0.30(-4.14%) |
Oct 29, 2009 | 7.074 | 7.384 | 6.962 | 7.325 | 31,952,582 | +0.41(+5.91%) |
Oct 28, 2009 | 7.292 | 7.483 | 6.877 | 6.916 | 38,188,392 | -0.53(-7.09%) |
Oct 27, 2009 | 7.457 | 7.470 | 7.193 | 7.444 | 29,299,082 | -0.01(-0.09%) |
Oct 26, 2009 | 7.918 | 8.083 | 7.424 | 7.450 | 33,890,816 | -0.53(-6.61%) |
Oct 23, 2009 | 7.964 | 8.011 | 7.892 | 7.978 | 35,624,644 | +0.09(+1.17%) |
Oct 22, 2009 | 7.925 | 7.987 | 7.793 | 7.885 | 24,230,148 | -0.05(-0.58%) |
Oct 21, 2009 | 7.879 | 8.241 | 7.839 | 7.931 | 32,629,784 | -0.02(-0.25%) |
Oct 20, 2009 | 7.833 | 8.043 | 7.819 | 7.951 | 31,901,112 | -0.28(-3.44%) |
Oct 19, 2009 | 8.182 | 8.314 | 7.984 | 8.235 | 28,586,948 | +0.07(+0.89%) |
Oct 16, 2009 | 7.879 | 8.202 | 7.819 | 8.162 | 34,100,684 | +0.22(+2.74%) |
Oct 15, 2009 | 8.017 | 8.182 | 7.918 | 7.945 | 29,976,618 | -0.28(-3.45%) |
Oct 14, 2009 | 8.386 | 8.393 | 8.162 | 8.228 | 27,974,392 | -0.06(-0.72%) |
Oct 13, 2009 | 8.142 | 8.380 | 8.043 | 8.287 | 36,012,616 | +0.24(+3.03%) |
Oct 12, 2009 | 8.253 | 8.413 | 7.958 | 8.043 | 29,057,560 | +0.09(+1.08%) |
Oct 09, 2009 | 7.978 | 8.063 | 7.859 | 7.958 | 25,275,476 | -0.11(-1.39%) |
Oct 08, 2009 | 7.767 | 8.189 | 7.641 | 8.070 | 52,913,856 | +0.49(+6.53%) |
Oct 07, 2009 | 7.549 | 7.628 | 7.338 | 7.575 | 35,787,764 | +0.09(+1.23%) |
Oct 06, 2009 | 7.292 | 7.542 | 7.226 | 7.483 | 43,126,936 | +0.62(+9.03%) |
Oct 05, 2009 | 6.659 | 6.942 | 6.646 | 6.863 | 19,356,232 | +0.24(+3.58%) |
Oct 02, 2009 | 6.619 | 6.909 | 6.580 | 6.626 | 25,633,946 | -0.05(-0.69%) |
Oct 01, 2009 | 7.120 | 7.120 | 6.626 | 6.672 | 27,188,792 | -0.39(-5.51%) |
Sep 30, 2009 | 6.975 | 7.147 | 6.803 | 7.061 | 27,284,938 | +0.21(+3.08%) |
Sep 29, 2009 | 6.626 | 6.896 | 6.626 | 6.850 | 21,263,026 | +0.05(+0.68%) |
Sep 28, 2009 | 6.659 | 6.824 | 6.600 | 6.804 | 14,607,535 | +0.15(+2.28%) |
Sep 25, 2009 | 6.718 | 6.830 | 6.600 | 6.652 | 22,563,038 | -0.18(-2.61%) |
Sep 24, 2009 | 7.140 | 7.140 | 6.699 | 6.830 | 22,944,954 | -0.18(-2.63%) |
Sep 23, 2009 | 7.239 | 7.318 | 7.002 | 7.015 | 20,419,890 | -0.24(-3.27%) |
Sep 22, 2009 | 7.404 | 7.411 | 7.200 | 7.252 | 19,493,772 | +0.16(+2.23%) |
Sep 21, 2009 | 6.837 | 7.127 | 6.791 | 7.094 | 21,955,522 | -0.09(-1.19%) |
Sep 18, 2009 | 7.351 | 7.364 | 7.074 | 7.180 | 20,016,614 | -0.26(-3.46%) |
Sep 17, 2009 | 7.444 | 7.575 | 7.147 | 7.437 | 27,323,094 | -0.03(-0.44%) |
Sep 16, 2009 | 7.575 | 7.575 | 7.463 | 7.470 | 25,939,696 | +0.18(+2.44%) |
Sep 15, 2009 | 7.022 | 7.345 | 6.982 | 7.292 | 21,660,484 | +0.26(+3.65%) |
Sep 14, 2009 | 6.929 | 7.101 | 6.929 | 7.035 | 16,313,248 | -0.07(-1.02%) |
Sep 11, 2009 | 7.246 | 7.345 | 7.035 | 7.107 | 27,286,124 | +0.09(+1.32%) |
Sep 10, 2009 | 6.619 | 7.035 | 6.600 | 7.015 | 24,263,084 | +0.32(+4.72%) |
Sep 09, 2009 | 6.975 | 7.028 | 6.633 | 6.699 | 27,917,520 | -0.22(-3.24%) |
Sep 08, 2009 | 7.378 | 7.457 | 6.896 | 6.923 | 45,784,760 | -0.09(-1.22%) |
Sep 04, 2009 | 6.929 | 7.107 | 6.844 | 7.008 | 31,199,886 | +0.01(+0.19%) |
Sep 03, 2009 | 6.817 | 7.120 | 6.600 | 6.995 | 54,390,592 | +0.28(+4.12%) |
Sep 02, 2009 | 6.052 | 6.758 | 6.046 | 6.718 | 53,456,848 | +0.76(+12.85%) |
Sep 01, 2009 | 6.026 | 6.184 | 5.914 | 5.954 | 15,757,919 | -0.11(-1.85%) |
Aug 31, 2009 | 6.033 | 6.092 | 5.967 | 6.066 | 11,971,456 | -0.09(-1.39%) |
Aug 28, 2009 | 6.118 | 6.171 | 6.039 | 6.151 | 13,512,044 | +0.15(+2.41%) |
Aug 27, 2009 | 5.874 | 6.013 | 5.723 | 6.006 | 13,227,212 | +0.13(+2.24%) |
Aug 26, 2009 | 5.954 | 5.954 | 5.822 | 5.874 | 10,598,887 | -0.08(-1.33%) |
Aug 25, 2009 | 6.046 | 6.066 | 5.914 | 5.954 | 10,888,911 | +0.02(+0.33%) |
Aug 24, 2009 | 5.960 | 6.066 | 5.888 | 5.934 | 14,926,160 | -0.01(-0.22%) |
Aug 21, 2009 | 5.980 | 6.066 | 5.940 | 5.947 | 12,291,664 | +0.07(+1.23%) |
Aug 20, 2009 | 5.841 | 5.927 | 5.815 | 5.874 | 10,638,273 | +0.01(+0.22%) |
Aug 19, 2009 | 5.617 | 5.921 | 5.611 | 5.861 | 18,235,048 | +0.13(+2.30%) |
Aug 18, 2009 | 5.690 | 5.769 | 5.644 | 5.729 | 14,395,080 | +0.11(+1.90%) |
Aug 17, 2009 | 5.723 | 5.769 | 5.551 | 5.623 | 17,284,324 | -0.32(-5.35%) |
Aug 14, 2009 | 6.059 | 6.105 | 5.881 | 5.940 | 15,069,567 | -0.09(-1.42%) |
Aug 13, 2009 | 6.085 | 6.118 | 5.947 | 6.026 | 15,204,810 | +0.08(+1.33%) |
Aug 12, 2009 | 5.855 | 6.026 | 5.835 | 5.947 | 16,977,654 | +0.08(+1.35%) |
Aug 11, 2009 | 5.907 | 5.934 | 5.822 | 5.868 | 12,517,577 | -0.07(-1.22%) |
Aug 10, 2009 | 5.973 | 6.019 | 5.881 | 5.940 | 13,050,193 | -0.14(-2.28%) |
Aug 07, 2009 | 6.204 | 6.243 | 6.052 | 6.079 | 15,236,280 | -0.15(-2.33%) |
Aug 06, 2009 | 6.408 | 6.440 | 6.184 | 6.224 | 17,677,996 | -0.13(-2.07%) |
Aug 05, 2009 | 6.422 | 6.481 | 6.178 | 6.356 | 23,476,246 | -0.12(-1.83%) |
Aug 04, 2009 | 6.415 | 6.586 | 6.316 | 6.474 | 16,030,026 | +0.12(+1.87%) |