Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.484 | 6.541 | 6.286 | 6.467 | 7,009,920 | +0.02(+0.26%) |
Sep 29, 2009 | 6.554 | 6.619 | 6.428 | 6.451 | 6,377,100 | +0.10(+1.59%) |
Sep 28, 2009 | 6.216 | 6.551 | 6.181 | 6.350 | 4,264,493 | +0.20(+3.24%) |
Sep 25, 2009 | 6.107 | 6.202 | 6.033 | 6.151 | 3,224,133 | +0.04(+0.64%) |
Sep 24, 2009 | 6.455 | 6.508 | 6.068 | 6.111 | 9,085,875 | -0.30(-4.68%) |
Sep 23, 2009 | 6.796 | 6.796 | 6.395 | 6.412 | 4,446,817 | -0.34(-5.05%) |
Sep 22, 2009 | 6.611 | 6.786 | 6.611 | 6.753 | 3,120,915 | +0.19(+2.91%) |
Sep 21, 2009 | 6.574 | 6.706 | 6.539 | 6.562 | 3,871,955 | -0.15(-2.30%) |
Sep 18, 2009 | 6.755 | 6.821 | 6.588 | 6.716 | 4,785,551 | -0.02(-0.31%) |
Sep 17, 2009 | 6.737 | 7.010 | 6.595 | 6.737 | 3,132,815 | +0.16(+2.44%) |
Sep 16, 2009 | 6.572 | 6.767 | 6.531 | 6.576 | 5,208,799 | +0.07(+1.11%) |
Sep 15, 2009 | 6.434 | 6.595 | 6.334 | 6.504 | 3,454,752 | +0.08(+1.31%) |
Sep 14, 2009 | 6.124 | 6.436 | 6.093 | 6.420 | 2,374,933 | +0.21(+3.38%) |
Sep 11, 2009 | 6.303 | 6.350 | 6.169 | 6.210 | 3,509,772 | -0.09(-1.47%) |
Sep 10, 2009 | 6.210 | 6.309 | 6.122 | 6.303 | 2,888,161 | +0.08(+1.26%) |
Sep 09, 2009 | 6.107 | 6.262 | 6.050 | 6.225 | 4,651,536 | +0.09(+1.51%) |
Sep 08, 2009 | 5.863 | 6.134 | 5.863 | 6.132 | 5,673,665 | +0.30(+5.15%) |
Sep 04, 2009 | 5.764 | 5.836 | 5.657 | 5.832 | 2,544,769 | +0.04(+0.75%) |
Sep 03, 2009 | 5.696 | 5.813 | 5.622 | 5.789 | 5,385,010 | +0.14(+2.51%) |
Sep 02, 2009 | 5.706 | 5.739 | 5.624 | 5.647 | 5,688,959 | -0.08(-1.40%) |
Sep 01, 2009 | 5.961 | 6.072 | 5.725 | 5.727 | 8,116,685 | -0.31(-5.18%) |
Aug 31, 2009 | 5.883 | 6.072 | 5.867 | 6.039 | 10,035,793 | +0.08(+1.28%) |
Aug 28, 2009 | 6.021 | 6.056 | 5.852 | 5.963 | 5,797,166 | +0.02(+0.35%) |
Aug 27, 2009 | 5.990 | 5.990 | 5.756 | 5.943 | 5,892,306 | -0.02(-0.34%) |
Aug 26, 2009 | 5.974 | 6.007 | 5.873 | 5.963 | 5,732,750 | -0.04(-0.62%) |
Aug 25, 2009 | 5.992 | 6.087 | 5.941 | 6.000 | 6,088,558 | +0.06(+0.97%) |
Aug 24, 2009 | 5.896 | 6.011 | 5.859 | 5.943 | 6,587,659 | -0.09(-1.57%) |
Aug 21, 2009 | 5.963 | 6.185 | 5.922 | 6.037 | 5,336,001 | +0.18(+3.05%) |
Aug 20, 2009 | 5.632 | 5.875 | 5.632 | 5.859 | 6,802,503 | +0.21(+3.64%) |
Aug 19, 2009 | 5.653 | 5.721 | 5.587 | 5.653 | 4,528,988 | -0.08(-1.40%) |
Aug 18, 2009 | 5.756 | 5.811 | 5.721 | 5.733 | 5,783,778 | -0.13(-2.21%) |
Aug 17, 2009 | 5.836 | 5.974 | 5.717 | 5.863 | 8,772,726 | -0.20(-3.32%) |
Aug 14, 2009 | 6.031 | 6.072 | 5.918 | 6.064 | 5,105,995 | +0.02(+0.37%) |
Aug 13, 2009 | 6.196 | 6.282 | 5.941 | 6.042 | 3,493,019 | -0.13(-2.03%) |
Aug 12, 2009 | 5.959 | 6.245 | 5.928 | 6.167 | 6,494,211 | +0.23(+3.95%) |
Aug 11, 2009 | 5.976 | 6.002 | 5.809 | 5.933 | 4,747,901 | -0.09(-1.43%) |
Aug 10, 2009 | 6.222 | 6.268 | 5.974 | 6.019 | 4,717,541 | -0.28(-4.50%) |
Aug 07, 2009 | 6.136 | 6.408 | 5.994 | 6.303 | 5,994,492 | +0.30(+5.04%) |
Aug 06, 2009 | 6.076 | 6.270 | 5.856 | 6.000 | 8,647,848 | -0.01(-0.14%) |
Aug 05, 2009 | 5.725 | 6.025 | 5.708 | 6.009 | 8,003,216 | +0.28(+4.81%) |
Aug 04, 2009 | 5.381 | 5.842 | 5.371 | 5.733 | 9,904,637 | +0.28(+5.09%) |
Aug 03, 2009 | 5.344 | 5.484 | 5.312 | 5.455 | 4,962,876 | +0.19(+3.59%) |
Jul 31, 2009 | 5.205 | 5.309 | 5.188 | 5.266 | 4,212,595 | +0.04(+0.83%) |
Jul 30, 2009 | 4.995 | 5.324 | 4.964 | 5.223 | 7,374,588 | +0.28(+5.66%) |
Jul 29, 2009 | 4.931 | 5.028 | 4.851 | 4.943 | 4,407,903 | -0.02(-0.41%) |
Jul 28, 2009 | 4.919 | 4.989 | 4.861 | 4.964 | 3,368,793 | +0.01(+0.21%) |
Jul 27, 2009 | 4.869 | 4.987 | 4.824 | 4.954 | 6,300,576 | +0.12(+2.51%) |
Jul 24, 2009 | 4.789 | 4.853 | 4.723 | 4.832 | 3,540 | +0.01(+0.21%) |
Jul 23, 2009 | 4.616 | 4.867 | 4.614 | 4.822 | 7,220,202 | +0.18(+3.95%) |
Jul 22, 2009 | 4.575 | 4.680 | 4.545 | 4.639 | 5,470,488 | +0.04(+0.80%) |
Jul 21, 2009 | 4.635 | 4.682 | 4.491 | 4.602 | 3,139,788 | -0.06(-1.32%) |
Jul 20, 2009 | 4.563 | 4.674 | 4.534 | 4.664 | 4,474,950 | +0.17(+3.70%) |
Jul 17, 2009 | 4.616 | 4.625 | 4.460 | 4.497 | 4,813,902 | -0.11(-2.37%) |
Jul 16, 2009 | 4.444 | 4.627 | 4.409 | 4.606 | 4,325,655 | +0.08(+1.73%) |
Jul 15, 2009 | 4.413 | 4.565 | 4.374 | 4.528 | 4,786,669 | +0.17(+4.02%) |
Jul 14, 2009 | 4.331 | 4.382 | 4.213 | 4.353 | 4,167,607 | +0.01(+0.28%) |
Jul 13, 2009 | 4.203 | 4.357 | 4.109 | 4.341 | 6,515,473 | +0.20(+4.92%) |
Jul 10, 2009 | 4.119 | 4.170 | 3.979 | 4.137 | 3,963,832 | -0.00(-0.10%) |
Jul 09, 2009 | 4.257 | 4.298 | 4.129 | 4.141 | 4,101,854 | -0.07(-1.76%) |
Jul 08, 2009 | 4.304 | 4.304 | 4.109 | 4.215 | 10,582,095 | +0.01(+0.20%) |
Jul 07, 2009 | 4.396 | 4.415 | 4.197 | 4.207 | 4,992,540 | -0.23(-5.23%) |
Jul 06, 2009 | 4.347 | 4.444 | 4.242 | 4.440 | 6,052,518 | +0.07(+1.60%) |
Jul 02, 2009 | 4.575 | 4.575 | 4.300 | 4.370 | 5,547,430 | -0.26(-5.68%) |