Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.252 | 6.285 | 5.986 | 6.059 | 7,655,741 | -0.15(-2.46%) |
Sep 29, 2009 | 6.258 | 6.345 | 6.172 | 6.212 | 7,083,355 | +0.01(+0.21%) |
Sep 28, 2009 | 5.979 | 6.272 | 5.893 | 6.199 | 8,693,609 | +0.27(+4.48%) |
Sep 25, 2009 | 5.999 | 6.052 | 5.866 | 5.933 | 7,445,809 | -0.17(-2.83%) |
Sep 24, 2009 | 6.125 | 6.202 | 5.799 | 6.105 | 8,694,766 | -0.13(-2.03%) |
Sep 23, 2009 | 6.292 | 6.405 | 6.159 | 6.232 | 9,276,350 | -0.10(-1.58%) |
Sep 22, 2009 | 6.292 | 6.438 | 6.278 | 6.332 | 14,757,134 | +0.11(+1.82%) |
Sep 21, 2009 | 6.305 | 6.378 | 5.853 | 6.218 | 14,845,915 | -0.16(-2.50%) |
Sep 18, 2009 | 6.471 | 6.551 | 6.152 | 6.378 | 20,284,490 | +0.05(+0.84%) |
Sep 17, 2009 | 6.285 | 6.551 | 6.192 | 6.325 | 8,849,880 | +0.13(+2.15%) |
Sep 16, 2009 | 6.199 | 6.358 | 6.145 | 6.192 | 5,927,375 | +0.08(+1.31%) |
Sep 15, 2009 | 5.760 | 6.139 | 5.753 | 6.112 | 8,788,769 | +0.37(+6.37%) |
Sep 14, 2009 | 5.573 | 5.753 | 5.427 | 5.746 | 3,877,160 | +0.11(+1.89%) |
Sep 11, 2009 | 5.713 | 5.766 | 5.560 | 5.640 | 3,686,739 | -0.11(-1.97%) |
Sep 10, 2009 | 5.474 | 5.760 | 5.367 | 5.753 | 6,781,735 | +0.24(+4.34%) |
Sep 09, 2009 | 5.613 | 5.613 | 5.427 | 5.514 | 5,125,120 | +0.00(+0.00%) |
Sep 08, 2009 | 5.520 | 5.640 | 5.474 | 5.514 | 3,916,471 | +0.05(+0.97%) |
Sep 04, 2009 | 5.314 | 5.460 | 5.208 | 5.460 | 3,878,701 | +0.19(+3.53%) |
Sep 03, 2009 | 5.194 | 5.281 | 5.154 | 5.274 | 5,140,888 | +0.14(+2.72%) |
Sep 02, 2009 | 5.367 | 5.367 | 5.108 | 5.134 | 8,447,169 | -0.23(-4.22%) |
Sep 01, 2009 | 5.660 | 5.780 | 5.287 | 5.361 | 7,348,251 | -0.35(-6.14%) |
Aug 31, 2009 | 5.520 | 5.773 | 5.234 | 5.711 | 12,246,553 | +0.16(+2.84%) |
Aug 28, 2009 | 5.301 | 5.560 | 5.221 | 5.553 | 9,749,844 | +0.33(+6.37%) |
Aug 27, 2009 | 5.181 | 5.274 | 4.961 | 5.221 | 4,680,424 | +0.07(+1.42%) |
Aug 26, 2009 | 5.035 | 5.194 | 4.961 | 5.148 | 5,072,287 | +0.12(+2.38%) |
Aug 25, 2009 | 4.968 | 5.048 | 4.928 | 5.028 | 3,932,224 | +0.14(+2.86%) |
Aug 24, 2009 | 5.048 | 5.188 | 4.835 | 4.888 | 7,260,267 | -0.08(-1.61%) |
Aug 21, 2009 | 4.975 | 5.001 | 4.915 | 4.968 | 4,577,301 | +0.05(+1.08%) |
Aug 20, 2009 | 4.769 | 4.935 | 4.735 | 4.915 | 3,747,695 | +0.13(+2.64%) |
Aug 19, 2009 | 4.576 | 4.822 | 4.536 | 4.789 | 4,010,012 | +0.11(+2.42%) |
Aug 18, 2009 | 4.589 | 4.722 | 4.569 | 4.676 | 5,116,554 | +0.24(+5.40%) |
Aug 17, 2009 | 4.556 | 4.629 | 4.423 | 4.436 | 5,207,895 | -0.29(-6.19%) |
Aug 14, 2009 | 4.642 | 4.802 | 4.516 | 4.729 | 5,957,033 | +0.08(+1.72%) |
Aug 13, 2009 | 4.556 | 4.689 | 4.483 | 4.649 | 6,908,494 | +0.15(+3.25%) |
Aug 12, 2009 | 4.509 | 4.629 | 4.396 | 4.503 | 7,849,990 | +0.04(+0.89%) |
Aug 11, 2009 | 4.303 | 4.489 | 4.296 | 4.463 | 6,045,776 | +0.14(+3.23%) |
Aug 10, 2009 | 4.183 | 4.356 | 4.057 | 4.323 | 6,099,550 | +0.17(+4.17%) |
Aug 07, 2009 | 4.350 | 4.456 | 4.104 | 4.150 | 7,536,865 | -0.19(-4.29%) |
Aug 06, 2009 | 4.676 | 4.888 | 4.123 | 4.336 | 18,027,486 | -0.56(-11.41%) |
Aug 05, 2009 | 4.649 | 4.908 | 4.596 | 4.895 | 12,694,761 | +0.27(+5.90%) |
Aug 04, 2009 | 4.283 | 4.622 | 4.230 | 4.622 | 11,214,644 | +0.35(+8.26%) |
Aug 03, 2009 | 4.170 | 4.323 | 4.110 | 4.270 | 5,751,733 | +0.19(+4.56%) |
Jul 31, 2009 | 4.037 | 4.143 | 3.990 | 4.084 | 3,756,506 | +0.07(+1.82%) |
Jul 30, 2009 | 3.957 | 4.050 | 3.877 | 4.010 | 6,195,618 | +0.18(+4.69%) |
Jul 29, 2009 | 4.064 | 4.077 | 3.831 | 3.831 | 4,747,014 | -0.19(-4.79%) |
Jul 28, 2009 | 4.090 | 4.137 | 3.964 | 4.024 | 3,964,673 | -0.09(-2.26%) |
Jul 27, 2009 | 3.990 | 4.143 | 3.924 | 4.117 | 6,390,348 | +0.17(+4.38%) |
Jul 24, 2009 | 3.844 | 3.957 | 3.811 | 3.944 | 1,968 | +0.07(+1.89%) |
Jul 23, 2009 | 3.791 | 3.904 | 3.751 | 3.871 | 4,982,337 | +0.10(+2.65%) |
Jul 22, 2009 | 3.678 | 3.791 | 3.658 | 3.771 | 3,750,797 | +0.05(+1.25%) |
Jul 21, 2009 | 3.771 | 3.917 | 3.638 | 3.724 | 5,964,280 | -0.03(-0.89%) |
Jul 20, 2009 | 3.665 | 3.778 | 3.631 | 3.758 | 4,413,334 | +0.13(+3.48%) |
Jul 17, 2009 | 3.685 | 3.691 | 3.578 | 3.631 | 3,578,466 | -0.05(-1.27%) |
Jul 16, 2009 | 3.671 | 3.711 | 3.598 | 3.678 | 3,493,682 | +0.03(+0.73%) |
Jul 15, 2009 | 3.518 | 3.691 | 3.492 | 3.651 | 7,869,521 | +0.13(+3.58%) |
Jul 14, 2009 | 3.512 | 3.525 | 3.399 | 3.525 | 4,315,580 | +0.03(+0.95%) |
Jul 13, 2009 | 3.458 | 3.492 | 3.412 | 3.492 | 4,515,517 | +0.03(+0.77%) |
Jul 10, 2009 | 3.405 | 3.505 | 3.332 | 3.465 | 4,096,224 | +0.01(+0.39%) |
Jul 09, 2009 | 3.392 | 3.492 | 3.292 | 3.452 | 5,492,049 | +0.11(+3.18%) |
Jul 08, 2009 | 3.399 | 3.465 | 3.312 | 3.345 | 7,814,099 | -0.05(-1.37%) |
Jul 07, 2009 | 3.545 | 3.558 | 3.392 | 3.392 | 5,395,588 | -0.09(-2.49%) |
Jul 06, 2009 | 3.492 | 3.508 | 3.359 | 3.478 | 6,132,780 | -0.07(-1.88%) |
Jul 02, 2009 | 3.438 | 3.578 | 3.325 | 3.545 | 6,052,497 | +0.03(+0.95%) |