Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.251 | 6.284 | 5.985 | 6.058 | 7,656,561 | -0.15(-2.46%) |
Sep 29, 2009 | 6.258 | 6.344 | 6.171 | 6.211 | 7,084,113 | +0.01(+0.21%) |
Sep 28, 2009 | 5.978 | 6.271 | 5.892 | 6.198 | 8,694,540 | +0.27(+4.48%) |
Sep 25, 2009 | 5.998 | 6.052 | 5.865 | 5.932 | 7,446,607 | -0.17(-2.83%) |
Sep 24, 2009 | 6.125 | 6.201 | 5.799 | 6.105 | 8,695,698 | -0.13(-2.03%) |
Sep 23, 2009 | 6.291 | 6.404 | 6.158 | 6.231 | 9,277,343 | -0.10(-1.58%) |
Sep 22, 2009 | 6.291 | 6.437 | 6.278 | 6.331 | 14,758,715 | +0.11(+1.82%) |
Sep 21, 2009 | 6.304 | 6.377 | 5.852 | 6.218 | 14,847,505 | -0.16(-2.50%) |
Sep 18, 2009 | 6.471 | 6.550 | 6.151 | 6.377 | 20,286,662 | +0.05(+0.84%) |
Sep 17, 2009 | 6.284 | 6.550 | 6.191 | 6.324 | 8,850,828 | +0.13(+2.15%) |
Sep 16, 2009 | 6.198 | 6.357 | 6.145 | 6.191 | 5,928,010 | +0.08(+1.31%) |
Sep 15, 2009 | 5.759 | 6.138 | 5.752 | 6.111 | 8,789,710 | +0.37(+6.37%) |
Sep 14, 2009 | 5.573 | 5.752 | 5.426 | 5.746 | 3,877,575 | +0.11(+1.89%) |
Sep 11, 2009 | 5.712 | 5.766 | 5.559 | 5.639 | 3,687,134 | -0.11(-1.97%) |
Sep 10, 2009 | 5.473 | 5.759 | 5.367 | 5.752 | 6,782,461 | +0.24(+4.34%) |
Sep 09, 2009 | 5.613 | 5.613 | 5.426 | 5.513 | 5,125,669 | +0.00(+0.00%) |
Sep 08, 2009 | 5.520 | 5.639 | 5.473 | 5.513 | 3,916,890 | +0.05(+0.97%) |
Sep 04, 2009 | 5.313 | 5.460 | 5.207 | 5.460 | 3,879,116 | +0.19(+3.53%) |
Sep 03, 2009 | 5.194 | 5.280 | 5.154 | 5.274 | 5,141,438 | +0.14(+2.72%) |
Sep 02, 2009 | 5.367 | 5.367 | 5.107 | 5.134 | 8,448,073 | -0.23(-4.22%) |
Sep 01, 2009 | 5.659 | 5.779 | 5.287 | 5.360 | 7,349,038 | -0.35(-6.14%) |
Aug 31, 2009 | 5.520 | 5.772 | 5.234 | 5.711 | 12,247,865 | +0.16(+2.84%) |
Aug 28, 2009 | 5.300 | 5.559 | 5.220 | 5.553 | 9,750,888 | +0.33(+6.37%) |
Aug 27, 2009 | 5.180 | 5.274 | 4.961 | 5.220 | 4,680,925 | +0.07(+1.42%) |
Aug 26, 2009 | 5.034 | 5.194 | 4.961 | 5.147 | 5,072,830 | +0.12(+2.38%) |
Aug 25, 2009 | 4.968 | 5.047 | 4.928 | 5.027 | 3,932,645 | +0.14(+2.86%) |
Aug 24, 2009 | 5.047 | 5.187 | 4.835 | 4.888 | 7,261,045 | -0.08(-1.61%) |
Aug 21, 2009 | 4.974 | 5.001 | 4.914 | 4.968 | 4,577,791 | +0.05(+1.08%) |
Aug 20, 2009 | 4.768 | 4.934 | 4.735 | 4.914 | 3,748,097 | +0.13(+2.64%) |
Aug 19, 2009 | 4.575 | 4.821 | 4.535 | 4.788 | 4,010,441 | +0.11(+2.42%) |
Aug 18, 2009 | 4.589 | 4.722 | 4.569 | 4.675 | 5,117,102 | +0.24(+5.40%) |
Aug 17, 2009 | 4.555 | 4.628 | 4.422 | 4.436 | 5,208,453 | -0.29(-6.19%) |
Aug 14, 2009 | 4.642 | 4.801 | 4.515 | 4.728 | 5,957,671 | +0.08(+1.72%) |
Aug 13, 2009 | 4.555 | 4.688 | 4.482 | 4.648 | 6,909,234 | +0.15(+3.25%) |
Aug 12, 2009 | 4.509 | 4.628 | 4.396 | 4.502 | 7,850,831 | +0.04(+0.89%) |
Aug 11, 2009 | 4.303 | 4.489 | 4.296 | 4.462 | 6,046,423 | +0.14(+3.23%) |
Aug 10, 2009 | 4.183 | 4.356 | 4.057 | 4.323 | 6,100,203 | +0.17(+4.17%) |
Aug 07, 2009 | 4.349 | 4.456 | 4.103 | 4.150 | 7,537,672 | -0.19(-4.29%) |
Aug 06, 2009 | 4.675 | 4.888 | 4.123 | 4.336 | 18,029,418 | -0.56(-11.41%) |
Aug 05, 2009 | 4.648 | 4.908 | 4.595 | 4.894 | 12,696,121 | +0.27(+5.90%) |
Aug 04, 2009 | 4.283 | 4.622 | 4.229 | 4.622 | 11,215,845 | +0.35(+8.26%) |
Aug 03, 2009 | 4.170 | 4.323 | 4.110 | 4.269 | 5,752,349 | +0.19(+4.56%) |
Jul 31, 2009 | 4.037 | 4.143 | 3.990 | 4.083 | 3,756,909 | +0.07(+1.82%) |
Jul 30, 2009 | 3.957 | 4.050 | 3.877 | 4.010 | 6,196,282 | +0.18(+4.69%) |
Jul 29, 2009 | 4.063 | 4.077 | 3.830 | 3.830 | 4,747,523 | -0.19(-4.79%) |
Jul 28, 2009 | 4.090 | 4.136 | 3.963 | 4.023 | 3,965,097 | -0.09(-2.26%) |
Jul 27, 2009 | 3.990 | 4.143 | 3.924 | 4.116 | 6,391,033 | +0.17(+4.38%) |
Jul 24, 2009 | 3.844 | 3.957 | 3.810 | 3.943 | 1,968 | +0.07(+1.89%) |
Jul 23, 2009 | 3.791 | 3.904 | 3.751 | 3.870 | 4,982,870 | +0.10(+2.65%) |
Jul 22, 2009 | 3.677 | 3.791 | 3.658 | 3.771 | 3,751,199 | +0.05(+1.25%) |
Jul 21, 2009 | 3.771 | 3.917 | 3.638 | 3.724 | 5,964,919 | -0.03(-0.88%) |
Jul 20, 2009 | 3.664 | 3.777 | 3.631 | 3.757 | 4,413,806 | +0.13(+3.48%) |
Jul 17, 2009 | 3.684 | 3.691 | 3.578 | 3.631 | 3,578,849 | -0.05(-1.27%) |
Jul 16, 2009 | 3.671 | 3.711 | 3.598 | 3.677 | 3,494,056 | +0.03(+0.73%) |
Jul 15, 2009 | 3.518 | 3.691 | 3.491 | 3.651 | 7,870,364 | +0.13(+3.58%) |
Jul 14, 2009 | 3.511 | 3.525 | 3.398 | 3.525 | 4,316,042 | +0.03(+0.95%) |
Jul 13, 2009 | 3.458 | 3.491 | 3.411 | 3.491 | 4,516,001 | +0.03(+0.77%) |
Jul 10, 2009 | 3.405 | 3.505 | 3.332 | 3.465 | 4,096,663 | +0.01(+0.39%) |
Jul 09, 2009 | 3.392 | 3.491 | 3.292 | 3.451 | 5,492,637 | +0.11(+3.18%) |
Jul 08, 2009 | 3.398 | 3.465 | 3.312 | 3.345 | 7,814,936 | -0.05(-1.37%) |
Jul 07, 2009 | 3.544 | 3.558 | 3.392 | 3.392 | 5,396,166 | -0.09(-2.49%) |
Jul 06, 2009 | 3.491 | 3.508 | 3.358 | 3.478 | 6,133,437 | -0.07(-1.88%) |
Jul 02, 2009 | 3.438 | 3.578 | 3.325 | 3.544 | 6,053,145 | +0.03(+0.95%) |