Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.350 | 7.490 | 7.070 | 7.470 | 21,735,600 | +0.28(+3.89%) |
Sep 29, 2009 | 7.200 | 7.250 | 7.040 | 7.190 | 14,775,007 | +0.01(+0.14%) |
Sep 28, 2009 | 7.020 | 7.260 | 6.960 | 7.180 | 9,270,155 | +0.26(+3.76%) |
Sep 25, 2009 | 6.990 | 7.100 | 6.870 | 6.920 | 8,642,368 | -0.18(-2.54%) |
Sep 24, 2009 | 7.500 | 7.550 | 7.060 | 7.100 | 9,027,394 | -0.31(-4.18%) |
Sep 23, 2009 | 7.540 | 7.690 | 7.410 | 7.410 | 11,289,495 | -0.11(-1.46%) |
Sep 22, 2009 | 7.400 | 7.600 | 7.320 | 7.520 | 10,001,185 | +0.20(+2.73%) |
Sep 21, 2009 | 7.360 | 7.410 | 7.250 | 7.320 | 6,572,708 | -0.05(-0.68%) |
Sep 18, 2009 | 7.340 | 7.410 | 7.200 | 7.370 | 11,264,193 | +0.08(+1.10%) |
Sep 17, 2009 | 7.480 | 7.490 | 7.160 | 7.290 | 12,081,991 | -0.17(-2.28%) |
Sep 16, 2009 | 7.710 | 7.740 | 7.360 | 7.460 | 25,938,512 | +0.54(+7.80%) |
Sep 15, 2009 | 6.700 | 6.940 | 6.610 | 6.920 | 8,944,907 | +0.29(+4.37%) |
Sep 14, 2009 | 6.520 | 6.650 | 6.380 | 6.630 | 7,821,390 | +0.05(+0.76%) |
Sep 11, 2009 | 6.720 | 6.750 | 6.500 | 6.580 | 9,281,026 | +0.01(+0.15%) |
Sep 10, 2009 | 6.260 | 6.620 | 6.220 | 6.570 | 13,250,598 | +0.34(+5.46%) |
Sep 09, 2009 | 5.960 | 6.240 | 5.860 | 6.230 | 17,402,428 | +0.26(+4.36%) |
Sep 08, 2009 | 6.080 | 6.150 | 5.880 | 5.970 | 10,739,181 | -0.09(-1.49%) |
Sep 04, 2009 | 5.910 | 6.070 | 5.860 | 6.060 | 6,604,419 | +0.15(+2.54%) |
Sep 03, 2009 | 5.700 | 5.920 | 5.630 | 5.910 | 6,743,759 | +0.27(+4.79%) |
Sep 02, 2009 | 5.700 | 5.790 | 5.570 | 5.640 | 6,784,896 | -0.04(-0.70%) |
Sep 01, 2009 | 5.910 | 5.980 | 5.620 | 5.680 | 8,503,056 | -0.25(-4.22%) |
Aug 31, 2009 | 6.050 | 6.140 | 5.890 | 5.930 | 8,552,260 | -0.24(-3.89%) |
Aug 28, 2009 | 5.840 | 6.215 | 5.820 | 6.170 | 13,099,984 | +0.39(+6.75%) |
Aug 27, 2009 | 5.720 | 5.800 | 5.590 | 5.780 | 5,550,937 | +0.06(+1.05%) |
Aug 26, 2009 | 5.670 | 5.790 | 5.590 | 5.720 | 8,002,763 | +0.02(+0.35%) |
Aug 25, 2009 | 5.790 | 5.800 | 5.650 | 5.700 | 8,518,431 | +0.06(+1.06%) |
Aug 24, 2009 | 5.850 | 5.880 | 5.600 | 5.640 | 7,244,386 | -0.19(-3.26%) |
Aug 21, 2009 | 5.950 | 5.990 | 5.770 | 5.830 | 9,951,578 | +0.19(+3.37%) |
Aug 20, 2009 | 5.600 | 5.650 | 5.520 | 5.640 | 4,825,427 | +0.03(+0.53%) |
Aug 19, 2009 | 5.410 | 5.615 | 5.380 | 5.610 | 10,320,821 | +0.02(+0.36%) |
Aug 18, 2009 | 5.310 | 5.620 | 5.270 | 5.590 | 8,319,659 | +0.36(+6.88%) |
Aug 17, 2009 | 5.450 | 5.470 | 5.200 | 5.230 | 7,627,385 | -0.37(-6.61%) |
Aug 14, 2009 | 5.670 | 5.720 | 5.480 | 5.600 | 4,641,007 | -0.11(-1.93%) |
Aug 13, 2009 | 5.900 | 5.900 | 5.650 | 5.710 | 8,573,939 | -0.13(-2.23%) |
Aug 12, 2009 | 5.580 | 5.900 | 5.580 | 5.840 | 9,336,266 | +0.27(+4.85%) |
Aug 11, 2009 | 5.690 | 5.740 | 5.430 | 5.570 | 11,364,570 | -0.18(-3.13%) |
Aug 10, 2009 | 5.580 | 5.770 | 5.530 | 5.750 | 10,073,224 | +0.17(+3.05%) |
Aug 07, 2009 | 5.400 | 5.610 | 5.343 | 5.580 | 6,002,915 | +0.28(+5.28%) |
Aug 06, 2009 | 5.430 | 5.435 | 5.280 | 5.300 | 5,413,620 | -0.12(-2.21%) |
Aug 05, 2009 | 5.450 | 5.470 | 5.370 | 5.420 | 11,956,413 | +0.01(+0.18%) |
Aug 04, 2009 | 5.480 | 5.690 | 5.340 | 5.410 | 11,154,537 | -0.13(-2.35%) |
Aug 03, 2009 | 5.400 | 5.560 | 5.370 | 5.540 | 13,445,697 | +0.22(+4.14%) |
Jul 31, 2009 | 5.050 | 5.360 | 4.940 | 5.320 | 12,603,524 | +0.30(+5.98%) |
Jul 30, 2009 | 4.820 | 5.110 | 4.500 | 5.020 | 21,639,136 | -0.11(-2.14%) |
Jul 29, 2009 | 5.360 | 5.400 | 5.070 | 5.130 | 12,995,491 | -0.24(-4.47%) |
Jul 28, 2009 | 5.370 | 5.410 | 5.270 | 5.370 | 6,620,574 | +0.02(+0.37%) |
Jul 27, 2009 | 5.420 | 5.550 | 5.290 | 5.350 | 8,526,693 | -0.17(-3.08%) |
Jul 24, 2009 | 5.470 | 5.540 | 5.300 | 5.520 | 5,498,528 | -0.01(-0.18%) |
Jul 23, 2009 | 5.150 | 5.640 | 5.150 | 5.530 | 17,414,716 | +0.35(+6.76%) |
Jul 22, 2009 | 4.880 | 5.330 | 4.830 | 5.180 | 11,094,748 | +0.24(+4.86%) |
Jul 21, 2009 | 4.910 | 4.940 | 4.700 | 4.940 | 12,558,722 | -0.01(-0.20%) |
Jul 20, 2009 | 4.840 | 4.990 | 4.840 | 4.950 | 9,708,548 | +0.05(+1.02%) |
Jul 17, 2009 | 4.880 | 4.940 | 4.710 | 4.900 | 6,424,958 | +0.09(+1.87%) |
Jul 16, 2009 | 4.860 | 4.940 | 4.640 | 4.810 | 8,625,468 | -0.10(-2.04%) |
Jul 15, 2009 | 4.700 | 4.990 | 4.620 | 4.910 | 10,745,894 | +0.34(+7.44%) |
Jul 14, 2009 | 4.310 | 4.770 | 4.240 | 4.570 | 8,406,017 | +0.23(+5.30%) |
Jul 13, 2009 | 4.110 | 4.400 | 3.960 | 4.340 | 10,588,941 | +0.26(+6.37%) |
Jul 10, 2009 | 4.090 | 4.110 | 3.940 | 4.080 | 7,167,271 | -0.05(-1.21%) |
Jul 09, 2009 | 4.040 | 4.170 | 3.950 | 4.130 | 7,813,326 | +0.09(+2.23%) |
Jul 08, 2009 | 4.100 | 4.100 | 4.000 | 4.040 | 7,685,791 | -0.07(-1.70%) |
Jul 07, 2009 | 4.150 | 4.190 | 4.010 | 4.110 | 8,838,032 | -0.05(-1.20%) |
Jul 06, 2009 | 4.090 | 4.200 | 3.970 | 4.160 | 6,974,486 | +0.05(+1.22%) |
Jul 02, 2009 | 4.260 | 4.280 | 4.100 | 4.110 | 5,416,391 | -0.21(-4.86%) |