Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.588 | 6.758 | 6.444 | 6.654 | 42,748,396 | +0.21(+3.27%) |
Sep 29, 2009 | 6.444 | 6.494 | 6.400 | 6.444 | 29,380,946 | +0.16(+2.56%) |
Sep 28, 2009 | 6.179 | 6.296 | 6.163 | 6.283 | 11,911,840 | +0.16(+2.57%) |
Sep 25, 2009 | 6.059 | 6.179 | 6.056 | 6.126 | 18,834,074 | +0.06(+0.99%) |
Sep 24, 2009 | 6.213 | 6.250 | 5.999 | 6.066 | 21,856,680 | -0.10(-1.57%) |
Sep 23, 2009 | 6.276 | 6.320 | 6.156 | 6.163 | 21,854,758 | -0.14(-2.23%) |
Sep 22, 2009 | 6.233 | 6.360 | 6.196 | 6.303 | 19,266,252 | +0.13(+2.17%) |
Sep 21, 2009 | 6.109 | 6.196 | 6.086 | 6.169 | 14,812,358 | -0.05(-0.75%) |
Sep 18, 2009 | 6.280 | 6.310 | 6.203 | 6.216 | 19,224,118 | -0.02(-0.38%) |
Sep 17, 2009 | 6.246 | 6.330 | 6.173 | 6.240 | 23,455,752 | +0.08(+1.30%) |
Sep 16, 2009 | 6.136 | 6.263 | 6.119 | 6.159 | 29,327,204 | +0.08(+1.26%) |
Sep 15, 2009 | 6.002 | 6.112 | 5.935 | 6.082 | 17,796,838 | +0.10(+1.62%) |
Sep 14, 2009 | 5.865 | 5.999 | 5.841 | 5.985 | 13,458,596 | +0.04(+0.73%) |
Sep 11, 2009 | 5.939 | 5.985 | 5.898 | 5.942 | 17,718,206 | +0.07(+1.20%) |
Sep 10, 2009 | 5.781 | 5.922 | 5.758 | 5.872 | 17,198,596 | +0.09(+1.62%) |
Sep 09, 2009 | 5.775 | 5.838 | 5.701 | 5.778 | 17,817,236 | -0.00(-0.06%) |
Sep 08, 2009 | 5.778 | 5.791 | 5.701 | 5.781 | 22,243,882 | +0.13(+2.37%) |
Sep 04, 2009 | 5.484 | 5.668 | 5.443 | 5.647 | 17,484,358 | +0.23(+4.20%) |
Sep 03, 2009 | 5.423 | 5.460 | 5.340 | 5.420 | 17,135,272 | +0.06(+1.12%) |
Sep 02, 2009 | 5.313 | 5.417 | 5.276 | 5.360 | 20,872,740 | +0.06(+1.07%) |
Sep 01, 2009 | 5.467 | 5.554 | 5.283 | 5.303 | 26,898,730 | -0.12(-2.22%) |
Aug 31, 2009 | 5.467 | 5.485 | 5.398 | 5.423 | 17,065,924 | -0.09(-1.64%) |
Aug 28, 2009 | 5.574 | 5.631 | 5.497 | 5.514 | 18,412,364 | -0.06(-1.02%) |
Aug 27, 2009 | 5.497 | 5.591 | 5.390 | 5.570 | 20,784,400 | +0.03(+0.54%) |
Aug 26, 2009 | 5.453 | 5.564 | 5.440 | 5.540 | 16,568,289 | +0.03(+0.55%) |
Aug 25, 2009 | 5.550 | 5.644 | 5.492 | 5.510 | 23,797,230 | -0.01(-0.24%) |
Aug 24, 2009 | 5.597 | 5.681 | 5.480 | 5.524 | 23,674,810 | -0.03(-0.48%) |
Aug 21, 2009 | 5.534 | 5.617 | 5.517 | 5.550 | 18,728,232 | +0.05(+0.97%) |
Aug 20, 2009 | 5.410 | 5.514 | 5.397 | 5.497 | 18,374,706 | +0.09(+1.67%) |
Aug 19, 2009 | 5.202 | 5.427 | 5.202 | 5.407 | 15,692,982 | +0.07(+1.38%) |
Aug 18, 2009 | 5.226 | 5.350 | 5.199 | 5.333 | 19,266,732 | +0.15(+2.90%) |
Aug 17, 2009 | 5.192 | 5.233 | 5.162 | 5.182 | 19,167,556 | -0.20(-3.67%) |
Aug 14, 2009 | 5.490 | 5.494 | 5.299 | 5.380 | 26,583,776 | -0.10(-1.83%) |
Aug 13, 2009 | 5.550 | 5.550 | 5.407 | 5.480 | 16,545,794 | -0.05(-0.91%) |
Aug 12, 2009 | 5.433 | 5.570 | 5.423 | 5.530 | 23,177,046 | +0.08(+1.41%) |
Aug 11, 2009 | 5.467 | 5.494 | 5.393 | 5.453 | 20,551,256 | -0.14(-2.57%) |
Aug 10, 2009 | 5.574 | 5.637 | 5.537 | 5.597 | 19,183,742 | -0.02(-0.30%) |
Aug 07, 2009 | 5.567 | 5.704 | 5.540 | 5.614 | 25,351,886 | +0.17(+3.13%) |
Aug 06, 2009 | 5.611 | 5.644 | 5.417 | 5.443 | 20,975,336 | -0.16(-2.87%) |
Aug 05, 2009 | 5.484 | 5.641 | 5.343 | 5.604 | 26,923,628 | +0.11(+2.01%) |
Aug 04, 2009 | 5.473 | 5.534 | 5.430 | 5.494 | 23,428,812 | -0.01(-0.24%) |
Aug 03, 2009 | 5.440 | 5.547 | 5.413 | 5.507 | 23,387,718 | +0.23(+4.38%) |
Jul 31, 2009 | 5.293 | 5.353 | 5.243 | 5.276 | 18,892,472 | -0.05(-0.94%) |
Jul 30, 2009 | 5.320 | 5.360 | 5.293 | 5.326 | 21,263,534 | +0.17(+3.24%) |
Jul 29, 2009 | 5.223 | 5.246 | 5.119 | 5.159 | 13,860,397 | -0.16(-2.96%) |
Jul 28, 2009 | 5.286 | 5.346 | 5.199 | 5.316 | 13,264,594 | -0.03(-0.50%) |
Jul 27, 2009 | 5.350 | 5.386 | 5.296 | 5.343 | 17,238,400 | +0.02(+0.44%) |
Jul 24, 2009 | 5.276 | 5.336 | 5.243 | 5.320 | 19,254,810 | +0.01(+0.19%) |
Jul 23, 2009 | 5.179 | 5.386 | 5.162 | 5.310 | 28,571,474 | +0.17(+3.39%) |
Jul 22, 2009 | 5.075 | 5.226 | 5.055 | 5.136 | 19,936,242 | +0.01(+0.13%) |
Jul 21, 2009 | 5.199 | 5.243 | 5.049 | 5.129 | 22,933,784 | -0.03(-0.58%) |
Jul 20, 2009 | 5.095 | 5.162 | 5.079 | 5.159 | 23,940,688 | +0.17(+3.49%) |
Jul 17, 2009 | 4.965 | 5.005 | 4.895 | 4.985 | 18,645,278 | +0.05(+1.09%) |
Jul 16, 2009 | 4.838 | 4.985 | 4.831 | 4.931 | 20,347,712 | +0.02(+0.41%) |
Jul 15, 2009 | 4.731 | 4.942 | 4.694 | 4.911 | 21,955,468 | +0.31(+6.84%) |
Jul 14, 2009 | 4.630 | 4.654 | 4.533 | 4.597 | 22,946,788 | -0.03(-0.72%) |
Jul 13, 2009 | 4.513 | 4.660 | 4.510 | 4.630 | 29,286,830 | +0.13(+2.98%) |
Jul 10, 2009 | 4.466 | 4.523 | 4.403 | 4.497 | 26,454,856 | -0.00(-0.07%) |
Jul 09, 2009 | 4.814 | 4.814 | 4.460 | 4.500 | 36,033,604 | -0.02(-0.52%) |
Jul 08, 2009 | 4.671 | 4.677 | 4.416 | 4.523 | 45,162,224 | -0.09(-2.03%) |
Jul 07, 2009 | 4.764 | 4.818 | 4.614 | 4.617 | 25,796,252 | -0.16(-3.43%) |
Jul 06, 2009 | 4.704 | 4.798 | 4.664 | 4.781 | 29,834,108 | -0.07(-1.45%) |
Jul 02, 2009 | 4.918 | 4.938 | 4.831 | 4.851 | 19,000,324 | -0.16(-3.14%) |