Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.693 | 6.717 | 6.522 | 6.658 | 7,524,962 | -0.02(-0.28%) |
Sep 29, 2009 | 6.746 | 6.796 | 6.665 | 6.677 | 4,148,826 | -0.07(-1.07%) |
Sep 28, 2009 | 6.655 | 6.796 | 6.653 | 6.749 | 5,589,292 | +0.10(+1.47%) |
Sep 25, 2009 | 6.749 | 6.794 | 6.617 | 6.651 | 5,632,657 | -0.06(-0.95%) |
Sep 24, 2009 | 6.822 | 6.866 | 6.622 | 6.715 | 7,141,598 | -0.11(-1.56%) |
Sep 23, 2009 | 6.906 | 6.918 | 6.798 | 6.822 | 7,988,362 | -0.08(-1.20%) |
Sep 22, 2009 | 6.804 | 6.918 | 6.731 | 6.904 | 9,047,363 | +0.18(+2.69%) |
Sep 21, 2009 | 6.669 | 6.839 | 6.620 | 6.724 | 7,218,268 | +0.02(+0.26%) |
Sep 18, 2009 | 6.780 | 6.806 | 6.706 | 6.706 | 10,289,680 | -0.04(-0.54%) |
Sep 17, 2009 | 6.791 | 6.813 | 6.682 | 6.743 | 7,896,649 | -0.02(-0.23%) |
Sep 16, 2009 | 6.619 | 6.758 | 6.588 | 6.758 | 6,477,486 | +0.10(+1.55%) |
Sep 15, 2009 | 6.593 | 6.663 | 6.577 | 6.655 | 8,393,342 | +0.06(+0.91%) |
Sep 14, 2009 | 6.455 | 6.600 | 6.445 | 6.595 | 5,794,322 | +0.09(+1.40%) |
Sep 11, 2009 | 6.417 | 6.522 | 6.385 | 6.503 | 9,935,331 | +0.09(+1.39%) |
Sep 10, 2009 | 6.395 | 6.436 | 6.342 | 6.414 | 9,200,094 | +0.00(+0.00%) |
Sep 09, 2009 | 6.371 | 6.462 | 6.292 | 6.414 | 10,650,446 | +0.02(+0.24%) |
Sep 08, 2009 | 6.424 | 6.441 | 6.349 | 6.398 | 7,088,682 | +0.01(+0.08%) |
Sep 04, 2009 | 6.315 | 6.433 | 6.276 | 6.393 | 8,857,004 | +0.13(+2.12%) |
Sep 03, 2009 | 6.022 | 6.276 | 6.022 | 6.261 | 12,726,943 | +0.31(+5.17%) |
Sep 02, 2009 | 5.980 | 6.037 | 5.922 | 5.953 | 8,100,697 | -0.05(-0.89%) |
Sep 01, 2009 | 6.189 | 6.447 | 5.999 | 6.006 | 14,251,332 | -0.22(-3.56%) |
Aug 31, 2009 | 6.261 | 6.269 | 6.139 | 6.228 | 5,610,669 | -0.08(-1.20%) |
Aug 28, 2009 | 6.428 | 6.433 | 6.225 | 6.304 | 4,928,586 | -0.02(-0.35%) |
Aug 27, 2009 | 6.290 | 6.378 | 6.187 | 6.326 | 5,928,023 | +0.04(+0.57%) |
Aug 26, 2009 | 6.257 | 6.383 | 6.220 | 6.290 | 6,500,026 | +0.00(+0.00%) |
Aug 25, 2009 | 6.413 | 6.413 | 6.271 | 6.290 | 9,314,952 | +0.02(+0.36%) |
Aug 24, 2009 | 6.388 | 6.426 | 6.256 | 6.268 | 4,792,595 | -0.13(-1.99%) |
Aug 21, 2009 | 6.340 | 6.457 | 6.261 | 6.395 | 7,505,549 | +0.14(+2.28%) |
Aug 20, 2009 | 6.197 | 6.290 | 6.158 | 6.252 | 4,289,816 | +0.04(+0.69%) |
Aug 19, 2009 | 6.070 | 6.244 | 6.070 | 6.209 | 4,074,394 | +0.03(+0.45%) |
Aug 18, 2009 | 6.118 | 6.211 | 6.104 | 6.182 | 4,975,928 | +0.08(+1.24%) |
Aug 17, 2009 | 6.257 | 6.261 | 6.089 | 6.106 | 7,192,467 | -0.23(-3.59%) |
Aug 14, 2009 | 6.366 | 6.393 | 6.194 | 6.333 | 8,643,238 | -0.03(-0.43%) |
Aug 13, 2009 | 6.490 | 6.490 | 6.302 | 6.361 | 6,729,015 | -0.12(-1.88%) |
Aug 12, 2009 | 6.400 | 6.572 | 6.400 | 6.483 | 5,822,244 | +0.05(+0.78%) |
Aug 11, 2009 | 6.472 | 6.484 | 6.381 | 6.433 | 5,937,747 | -0.07(-1.11%) |
Aug 10, 2009 | 6.629 | 6.651 | 6.469 | 6.505 | 6,226,573 | -0.13(-1.89%) |
Aug 07, 2009 | 6.452 | 6.665 | 6.436 | 6.631 | 8,954,035 | +0.30(+4.79%) |
Aug 06, 2009 | 6.362 | 6.397 | 6.242 | 6.328 | 9,758,805 | +0.04(+0.57%) |
Aug 05, 2009 | 6.467 | 6.469 | 6.216 | 6.292 | 15,250,089 | -0.18(-2.79%) |
Aug 04, 2009 | 6.410 | 6.474 | 6.359 | 6.472 | 10,750,947 | +0.06(+0.97%) |
Aug 03, 2009 | 6.146 | 6.462 | 6.130 | 6.410 | 16,866,506 | +0.29(+4.75%) |
Jul 31, 2009 | 6.130 | 6.212 | 6.097 | 6.120 | 6,260,285 | +0.00(+0.06%) |
Jul 30, 2009 | 6.182 | 6.292 | 6.097 | 6.116 | 6,176,425 | +0.04(+0.65%) |
Jul 29, 2009 | 6.066 | 6.163 | 6.027 | 6.077 | 7,800,583 | -0.01(-0.20%) |
Jul 28, 2009 | 6.073 | 6.185 | 5.989 | 6.089 | 8,032,070 | -0.04(-0.70%) |
Jul 27, 2009 | 6.108 | 6.151 | 5.987 | 6.132 | 7,300,792 | +0.00(+0.00%) |
Jul 24, 2009 | 6.035 | 6.144 | 6.003 | 6.132 | 6,427,535 | +0.04(+0.71%) |
Jul 23, 2009 | 5.894 | 6.094 | 5.860 | 6.089 | 10,377,045 | +0.16(+2.64%) |
Jul 22, 2009 | 5.893 | 5.979 | 5.829 | 5.932 | 8,631,043 | +0.06(+0.94%) |
Jul 21, 2009 | 5.939 | 5.939 | 5.752 | 5.877 | 12,446,794 | +0.02(+0.32%) |
Jul 20, 2009 | 5.695 | 5.872 | 5.695 | 5.858 | 8,596,326 | +0.17(+2.90%) |
Jul 17, 2009 | 5.650 | 5.733 | 5.628 | 5.693 | 8,861,840 | +0.04(+0.76%) |
Jul 16, 2009 | 5.538 | 5.672 | 5.468 | 5.650 | 10,631,457 | +0.09(+1.70%) |
Jul 15, 2009 | 5.483 | 5.628 | 5.469 | 5.555 | 12,320,347 | +0.11(+2.02%) |
Jul 14, 2009 | 5.411 | 5.456 | 5.337 | 5.445 | 12,325,479 | +0.02(+0.38%) |
Jul 13, 2009 | 5.354 | 5.483 | 5.032 | 5.425 | 34,096,152 | -0.03(-0.63%) |
Jul 10, 2009 | 5.270 | 5.476 | 5.247 | 5.459 | 22,002,348 | +0.19(+3.56%) |
Jul 09, 2009 | 5.368 | 5.406 | 5.242 | 5.272 | 14,750,467 | -0.09(-1.61%) |
Jul 08, 2009 | 5.296 | 5.385 | 5.241 | 5.358 | 13,988,539 | +0.10(+1.90%) |
Jul 07, 2009 | 5.385 | 5.392 | 5.249 | 5.258 | 14,884,970 | -0.15(-2.80%) |
Jul 06, 2009 | 5.473 | 5.521 | 5.377 | 5.409 | 13,643,165 | -0.08(-1.44%) |
Jul 02, 2009 | 5.652 | 5.678 | 5.483 | 5.488 | 12,834,901 | -0.18(-3.22%) |