Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.754 | 6.791 | 6.538 | 6.713 | 2,261,163 | +0.04(+0.56%) |
Sep 29, 2009 | 6.648 | 6.767 | 6.478 | 6.675 | 2,750,777 | +0.05(+0.82%) |
Sep 28, 2009 | 6.420 | 6.686 | 6.410 | 6.621 | 1,809,016 | +0.20(+3.13%) |
Sep 25, 2009 | 6.161 | 6.451 | 6.141 | 6.420 | 2,531,301 | +0.22(+3.57%) |
Sep 24, 2009 | 6.532 | 6.567 | 6.148 | 6.199 | 2,676,781 | -0.29(-4.41%) |
Sep 23, 2009 | 6.631 | 6.631 | 6.471 | 6.485 | 933,004 | -0.09(-1.30%) |
Sep 22, 2009 | 6.822 | 6.822 | 6.563 | 6.570 | 1,356,004 | -0.14(-2.03%) |
Sep 21, 2009 | 6.417 | 6.730 | 6.369 | 6.706 | 2,961,155 | +0.12(+1.76%) |
Sep 18, 2009 | 6.543 | 6.679 | 6.366 | 6.590 | 2,868,993 | +0.06(+0.99%) |
Sep 17, 2009 | 6.716 | 6.801 | 6.441 | 6.526 | 3,053,617 | -0.29(-4.29%) |
Sep 16, 2009 | 6.842 | 6.869 | 6.720 | 6.818 | 2,670,721 | -0.01(-0.10%) |
Sep 15, 2009 | 6.815 | 6.938 | 6.716 | 6.825 | 4,358,751 | -0.01(-0.15%) |
Sep 14, 2009 | 6.883 | 6.890 | 6.710 | 6.835 | 1,265,440 | -0.06(-0.89%) |
Sep 11, 2009 | 6.978 | 7.006 | 6.795 | 6.897 | 1,868,940 | -0.07(-1.03%) |
Sep 10, 2009 | 6.958 | 7.087 | 6.897 | 6.968 | 1,667,581 | -0.03(-0.49%) |
Sep 09, 2009 | 7.043 | 7.115 | 6.917 | 7.002 | 2,970,482 | -0.00(-0.05%) |
Sep 08, 2009 | 7.108 | 7.149 | 6.972 | 7.006 | 1,927,029 | +0.03(+0.39%) |
Sep 04, 2009 | 6.907 | 7.047 | 6.890 | 6.978 | 3,986,078 | +0.12(+1.74%) |
Sep 03, 2009 | 6.808 | 6.944 | 6.733 | 6.859 | 1,977,941 | +0.07(+1.10%) |
Sep 02, 2009 | 6.788 | 6.849 | 6.607 | 6.784 | 1,247,083 | +0.01(+0.10%) |
Sep 01, 2009 | 7.006 | 7.098 | 6.672 | 6.778 | 2,171,231 | -0.23(-3.30%) |
Aug 31, 2009 | 7.115 | 7.179 | 6.955 | 7.009 | 1,077,597 | -0.22(-3.01%) |
Aug 28, 2009 | 7.343 | 7.394 | 7.186 | 7.227 | 850,662 | -0.08(-1.12%) |
Aug 27, 2009 | 7.312 | 7.343 | 7.162 | 7.309 | 1,454,353 | -0.02(-0.32%) |
Aug 26, 2009 | 7.275 | 7.336 | 7.166 | 7.332 | 1,881,090 | -0.04(-0.51%) |
Aug 25, 2009 | 7.288 | 7.523 | 7.288 | 7.370 | 2,060,611 | +0.04(+0.51%) |
Aug 24, 2009 | 7.281 | 7.387 | 7.251 | 7.332 | 2,027,560 | +0.12(+1.70%) |
Aug 21, 2009 | 7.261 | 7.315 | 7.159 | 7.210 | 1,519,281 | +0.09(+1.29%) |
Aug 20, 2009 | 7.070 | 7.169 | 6.975 | 7.118 | 1,522,600 | +0.12(+1.75%) |
Aug 19, 2009 | 6.791 | 7.152 | 6.761 | 6.995 | 2,131,673 | +0.09(+1.28%) |
Aug 18, 2009 | 6.413 | 6.927 | 6.407 | 6.907 | 2,886,898 | +0.50(+7.81%) |
Aug 17, 2009 | 6.498 | 6.536 | 6.338 | 6.407 | 2,353,728 | -0.31(-4.61%) |
Aug 14, 2009 | 6.338 | 6.727 | 6.294 | 6.716 | 4,876,146 | +0.58(+9.43%) |
Aug 13, 2009 | 6.219 | 6.563 | 6.127 | 6.138 | 7,438,290 | +0.37(+6.50%) |
Aug 12, 2009 | 5.841 | 5.927 | 5.726 | 5.763 | 3,652,108 | -0.13(-2.25%) |
Aug 11, 2009 | 6.042 | 6.042 | 5.845 | 5.896 | 2,485,698 | -0.23(-3.78%) |
Aug 10, 2009 | 6.311 | 6.349 | 6.090 | 6.127 | 2,008,715 | -0.24(-3.74%) |
Aug 07, 2009 | 5.927 | 6.396 | 5.869 | 6.366 | 3,833,260 | +0.50(+8.47%) |
Aug 06, 2009 | 5.780 | 5.893 | 5.651 | 5.869 | 2,197,834 | +0.10(+1.65%) |
Aug 05, 2009 | 5.763 | 5.848 | 5.661 | 5.773 | 1,905,519 | +0.04(+0.65%) |
Aug 04, 2009 | 5.763 | 5.763 | 5.688 | 5.736 | 3,142,888 | +0.03(+0.48%) |
Aug 03, 2009 | 5.756 | 5.804 | 5.668 | 5.709 | 1,036,176 | +0.05(+0.90%) |
Jul 31, 2009 | 5.695 | 5.763 | 5.641 | 5.658 | 1,369,485 | -0.03(-0.60%) |
Jul 30, 2009 | 5.726 | 5.821 | 5.664 | 5.692 | 2,562,017 | +0.12(+2.21%) |
Jul 29, 2009 | 5.651 | 5.719 | 5.498 | 5.569 | 730,801 | -0.11(-1.86%) |
Jul 28, 2009 | 5.583 | 5.681 | 5.552 | 5.675 | 770,903 | +0.02(+0.36%) |
Jul 27, 2009 | 5.685 | 5.722 | 5.600 | 5.654 | 984,371 | -0.05(-0.95%) |
Jul 24, 2009 | 5.712 | 5.773 | 5.610 | 5.709 | 1,566,929 | -0.05(-0.83%) |
Jul 23, 2009 | 5.722 | 5.882 | 5.671 | 5.756 | 2,527,741 | +0.05(+0.83%) |
Jul 22, 2009 | 5.692 | 5.814 | 5.685 | 5.709 | 1,850,677 | +0.03(+0.48%) |
Jul 21, 2009 | 5.719 | 5.784 | 5.532 | 5.681 | 1,753,929 | -0.02(-0.36%) |
Jul 20, 2009 | 5.576 | 5.702 | 5.535 | 5.702 | 1,521,340 | +0.24(+4.43%) |
Jul 17, 2009 | 5.542 | 5.549 | 5.413 | 5.460 | 1,086,859 | -0.05(-0.87%) |
Jul 16, 2009 | 5.276 | 5.532 | 5.246 | 5.508 | 1,445,329 | +0.16(+3.06%) |
Jul 15, 2009 | 5.215 | 5.372 | 5.161 | 5.344 | 1,694,492 | +0.26(+5.16%) |
Jul 14, 2009 | 4.875 | 5.103 | 4.851 | 5.082 | 1,728,974 | +0.27(+5.59%) |
Jul 13, 2009 | 4.704 | 4.813 | 4.667 | 4.813 | 1,330,673 | +0.14(+3.06%) |
Jul 10, 2009 | 4.715 | 4.718 | 4.623 | 4.670 | 1,393,994 | -0.06(-1.22%) |
Jul 09, 2009 | 4.919 | 4.919 | 4.725 | 4.728 | 1,652,146 | -0.08(-1.63%) |
Jul 08, 2009 | 4.698 | 4.807 | 4.687 | 4.807 | 3,823,545 | +0.03(+0.57%) |
Jul 07, 2009 | 4.650 | 4.803 | 4.630 | 4.779 | 3,013,104 | +0.18(+4.00%) |
Jul 06, 2009 | 4.796 | 4.803 | 4.449 | 4.596 | 3,750,107 | -0.27(-5.46%) |
Jul 02, 2009 | 5.086 | 5.130 | 4.847 | 4.861 | 1,950,615 | -0.20(-3.90%) |