Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.616 | 6.674 | 6.414 | 6.599 | 6,869,989 | +0.02(+0.25%) |
Sep 29, 2009 | 6.687 | 6.754 | 6.559 | 6.582 | 6,249,801 | +0.10(+1.59%) |
Sep 28, 2009 | 6.343 | 6.685 | 6.307 | 6.479 | 4,179,365 | +0.20(+3.24%) |
Sep 25, 2009 | 6.232 | 6.328 | 6.156 | 6.276 | 3,159,773 | +0.04(+0.64%) |
Sep 24, 2009 | 6.586 | 6.641 | 6.192 | 6.236 | 8,904,504 | -0.31(-4.68%) |
Sep 23, 2009 | 6.935 | 6.935 | 6.525 | 6.542 | 4,358,050 | -0.35(-5.05%) |
Sep 22, 2009 | 6.746 | 6.924 | 6.746 | 6.891 | 3,058,616 | +0.20(+2.91%) |
Sep 21, 2009 | 6.708 | 6.842 | 6.672 | 6.695 | 3,794,663 | -0.16(-2.30%) |
Sep 18, 2009 | 6.893 | 6.960 | 6.723 | 6.853 | 4,690,022 | -0.02(-0.31%) |
Sep 17, 2009 | 6.874 | 7.153 | 6.729 | 6.874 | 3,070,278 | +0.16(+2.44%) |
Sep 16, 2009 | 6.706 | 6.905 | 6.664 | 6.710 | 5,104,821 | +0.07(+1.11%) |
Sep 15, 2009 | 6.565 | 6.729 | 6.463 | 6.637 | 3,385,788 | +0.09(+1.31%) |
Sep 14, 2009 | 6.248 | 6.567 | 6.217 | 6.551 | 2,327,525 | +0.21(+3.38%) |
Sep 11, 2009 | 6.431 | 6.479 | 6.295 | 6.337 | 3,439,710 | -0.09(-1.47%) |
Sep 10, 2009 | 6.337 | 6.437 | 6.246 | 6.431 | 2,830,508 | +0.08(+1.26%) |
Sep 09, 2009 | 6.232 | 6.389 | 6.173 | 6.351 | 4,558,682 | +0.09(+1.51%) |
Sep 08, 2009 | 5.982 | 6.259 | 5.982 | 6.257 | 5,560,407 | +0.31(+5.15%) |
Sep 04, 2009 | 5.881 | 5.955 | 5.772 | 5.951 | 2,493,970 | +0.04(+0.75%) |
Sep 03, 2009 | 5.812 | 5.932 | 5.737 | 5.906 | 5,277,515 | +0.14(+2.51%) |
Sep 02, 2009 | 5.823 | 5.856 | 5.739 | 5.762 | 5,575,396 | -0.08(-1.40%) |
Sep 01, 2009 | 6.083 | 6.196 | 5.841 | 5.844 | 7,954,660 | -0.32(-5.18%) |
Aug 31, 2009 | 6.003 | 6.196 | 5.986 | 6.162 | 9,835,459 | +0.08(+1.28%) |
Aug 28, 2009 | 6.144 | 6.179 | 5.972 | 6.085 | 5,681,443 | +0.02(+0.35%) |
Aug 27, 2009 | 6.112 | 6.112 | 5.873 | 6.064 | 5,774,684 | -0.02(-0.34%) |
Aug 26, 2009 | 6.095 | 6.129 | 5.993 | 6.085 | 5,618,314 | -0.04(-0.62%) |
Aug 25, 2009 | 6.114 | 6.211 | 6.062 | 6.123 | 5,967,019 | +0.06(+0.97%) |
Aug 24, 2009 | 6.016 | 6.133 | 5.978 | 6.064 | 6,456,157 | -0.10(-1.57%) |
Aug 21, 2009 | 6.085 | 6.311 | 6.043 | 6.160 | 5,229,484 | +0.18(+3.05%) |
Aug 20, 2009 | 5.747 | 5.995 | 5.747 | 5.978 | 6,666,712 | +0.21(+3.64%) |
Aug 19, 2009 | 5.768 | 5.837 | 5.701 | 5.768 | 4,438,580 | -0.08(-1.40%) |
Aug 18, 2009 | 5.873 | 5.930 | 5.837 | 5.850 | 5,668,323 | -0.13(-2.21%) |
Aug 17, 2009 | 5.955 | 6.095 | 5.833 | 5.982 | 8,597,605 | -0.21(-3.32%) |
Aug 14, 2009 | 6.154 | 6.196 | 6.039 | 6.188 | 5,004,069 | +0.02(+0.37%) |
Aug 13, 2009 | 6.322 | 6.410 | 6.062 | 6.165 | 3,423,291 | -0.13(-2.03%) |
Aug 12, 2009 | 6.081 | 6.372 | 6.049 | 6.293 | 6,364,575 | +0.24(+3.95%) |
Aug 11, 2009 | 6.097 | 6.125 | 5.927 | 6.053 | 4,653,124 | -0.09(-1.43%) |
Aug 10, 2009 | 6.349 | 6.395 | 6.095 | 6.141 | 4,623,370 | -0.29(-4.50%) |
Aug 07, 2009 | 6.261 | 6.538 | 6.116 | 6.431 | 5,874,831 | +0.31(+5.04%) |
Aug 06, 2009 | 6.200 | 6.397 | 5.976 | 6.123 | 8,475,221 | -0.01(-0.14%) |
Aug 05, 2009 | 5.841 | 6.148 | 5.825 | 6.131 | 7,843,456 | +0.28(+4.81%) |
Aug 04, 2009 | 5.491 | 5.961 | 5.481 | 5.850 | 9,706,922 | +0.28(+5.09%) |
Aug 03, 2009 | 5.453 | 5.596 | 5.420 | 5.567 | 4,863,807 | +0.19(+3.59%) |
Jul 31, 2009 | 5.311 | 5.418 | 5.294 | 5.374 | 4,128,503 | +0.04(+0.83%) |
Jul 30, 2009 | 5.097 | 5.432 | 5.065 | 5.329 | 7,227,377 | +0.29(+5.66%) |
Jul 29, 2009 | 5.032 | 5.130 | 4.950 | 5.044 | 4,319,913 | -0.02(-0.41%) |
Jul 28, 2009 | 5.019 | 5.090 | 4.960 | 5.065 | 3,301,545 | +0.01(+0.21%) |
Jul 27, 2009 | 4.969 | 5.088 | 4.922 | 5.055 | 6,174,804 | +0.12(+2.51%) |
Jul 24, 2009 | 4.887 | 4.952 | 4.820 | 4.931 | 3,469 | +0.01(+0.21%) |
Jul 23, 2009 | 4.710 | 4.966 | 4.708 | 4.920 | 7,076,073 | +0.19(+3.95%) |
Jul 22, 2009 | 4.669 | 4.776 | 4.637 | 4.734 | 5,361,286 | +0.04(+0.80%) |
Jul 21, 2009 | 4.729 | 4.778 | 4.583 | 4.696 | 3,077,112 | -0.06(-1.32%) |
Jul 20, 2009 | 4.656 | 4.769 | 4.627 | 4.759 | 4,385,621 | +0.17(+3.70%) |
Jul 17, 2009 | 4.710 | 4.719 | 4.551 | 4.589 | 4,717,808 | -0.11(-2.37%) |
Jul 16, 2009 | 4.534 | 4.721 | 4.499 | 4.700 | 4,239,307 | +0.08(+1.73%) |
Jul 15, 2009 | 4.503 | 4.658 | 4.463 | 4.620 | 4,691,118 | +0.18(+4.02%) |
Jul 14, 2009 | 4.419 | 4.471 | 4.299 | 4.442 | 4,084,413 | +0.01(+0.28%) |
Jul 13, 2009 | 4.289 | 4.446 | 4.192 | 4.429 | 6,385,411 | +0.21(+4.92%) |
Jul 10, 2009 | 4.203 | 4.255 | 4.060 | 4.222 | 3,884,706 | -0.00(-0.10%) |
Jul 09, 2009 | 4.343 | 4.385 | 4.213 | 4.226 | 4,019,973 | -0.08(-1.76%) |
Jul 08, 2009 | 4.392 | 4.392 | 4.192 | 4.301 | 10,370,856 | +0.01(+0.20%) |
Jul 07, 2009 | 4.486 | 4.505 | 4.282 | 4.293 | 4,892,880 | -0.24(-5.23%) |
Jul 06, 2009 | 4.436 | 4.534 | 4.329 | 4.530 | 5,931,698 | +0.07(+1.60%) |
Jul 02, 2009 | 4.669 | 4.669 | 4.387 | 4.459 | 5,436,693 | -0.27(-5.68%) |