Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.062 | 7.107 | 6.933 | 7.036 | 42,451,616 | +0.11(+1.58%) |
Sep 29, 2009 | 7.017 | 7.055 | 6.881 | 6.927 | 29,572,578 | -0.01(-0.19%) |
Sep 28, 2009 | 6.766 | 6.991 | 6.734 | 6.940 | 28,696,928 | +0.23(+3.45%) |
Sep 25, 2009 | 6.683 | 6.760 | 6.670 | 6.709 | 16,414,480 | +0.02(+0.29%) |
Sep 24, 2009 | 6.933 | 6.959 | 6.657 | 6.689 | 24,949,898 | -0.22(-3.25%) |
Sep 23, 2009 | 6.933 | 6.985 | 6.901 | 6.914 | 25,386,680 | -0.07(-1.01%) |
Sep 22, 2009 | 6.959 | 7.055 | 6.914 | 6.985 | 23,892,788 | +0.07(+1.02%) |
Sep 21, 2009 | 6.959 | 6.985 | 6.892 | 6.914 | 25,171,076 | -0.06(-0.92%) |
Sep 18, 2009 | 6.978 | 7.062 | 6.933 | 6.978 | 23,370,318 | -0.01(-0.18%) |
Sep 17, 2009 | 7.062 | 7.087 | 6.959 | 6.991 | 30,447,518 | -0.07(-1.00%) |
Sep 16, 2009 | 7.049 | 7.081 | 6.965 | 7.062 | 30,144,472 | +0.06(+0.82%) |
Sep 15, 2009 | 6.997 | 7.030 | 6.933 | 7.004 | 13,123,429 | +0.08(+1.11%) |
Sep 14, 2009 | 6.985 | 6.985 | 6.882 | 6.927 | 17,057,376 | -0.09(-1.28%) |
Sep 11, 2009 | 7.177 | 7.190 | 6.965 | 7.017 | 22,989,088 | -0.13(-1.80%) |
Sep 10, 2009 | 7.190 | 7.190 | 6.991 | 7.145 | 35,174,672 | +0.02(+0.27%) |
Sep 09, 2009 | 7.062 | 7.190 | 7.010 | 7.126 | 27,421,792 | +0.03(+0.36%) |
Sep 08, 2009 | 7.062 | 7.158 | 7.036 | 7.100 | 20,887,990 | +0.16(+2.31%) |
Sep 04, 2009 | 6.901 | 6.953 | 6.805 | 6.940 | 15,695,663 | +0.06(+0.84%) |
Sep 03, 2009 | 6.875 | 6.901 | 6.760 | 6.882 | 15,344,631 | +0.07(+1.04%) |
Sep 02, 2009 | 6.773 | 6.901 | 6.741 | 6.811 | 16,483,642 | +0.03(+0.47%) |
Sep 01, 2009 | 6.972 | 7.184 | 6.747 | 6.779 | 31,513,146 | -0.09(-1.31%) |
Aug 31, 2009 | 6.792 | 6.888 | 6.760 | 6.869 | 17,037,038 | -0.05(-0.74%) |
Aug 28, 2009 | 6.908 | 6.997 | 6.837 | 6.920 | 15,104,241 | +0.15(+2.28%) |
Aug 27, 2009 | 6.728 | 6.773 | 6.676 | 6.766 | 11,439,305 | +0.01(+0.09%) |
Aug 26, 2009 | 6.953 | 6.953 | 6.709 | 6.760 | 22,282,784 | -0.15(-2.14%) |
Aug 25, 2009 | 6.933 | 6.972 | 6.869 | 6.908 | 16,276,688 | -0.01(-0.19%) |
Aug 24, 2009 | 6.818 | 6.946 | 6.747 | 6.920 | 24,357,340 | +0.22(+3.26%) |
Aug 21, 2009 | 6.741 | 6.741 | 6.625 | 6.702 | 16,694,760 | +0.00(+0.00%) |
Aug 20, 2009 | 6.542 | 6.728 | 6.542 | 6.702 | 12,591,329 | +0.08(+1.26%) |
Aug 19, 2009 | 6.612 | 6.638 | 6.516 | 6.619 | 19,308,374 | -0.06(-0.87%) |
Aug 18, 2009 | 6.657 | 6.709 | 6.554 | 6.676 | 16,652,398 | +0.14(+2.16%) |
Aug 17, 2009 | 6.625 | 6.696 | 6.522 | 6.535 | 19,080,270 | -0.24(-3.60%) |
Aug 14, 2009 | 6.946 | 7.062 | 6.721 | 6.779 | 20,530,362 | -0.25(-3.56%) |
Aug 13, 2009 | 6.831 | 7.049 | 6.728 | 7.030 | 34,491,500 | +0.34(+5.09%) |
Aug 12, 2009 | 6.548 | 6.779 | 6.535 | 6.689 | 18,183,244 | +0.13(+1.96%) |
Aug 11, 2009 | 6.554 | 6.651 | 6.490 | 6.561 | 21,366,910 | +0.01(+0.10%) |
Aug 10, 2009 | 6.554 | 6.599 | 6.458 | 6.554 | 10,924,878 | -0.01(-0.20%) |
Aug 07, 2009 | 6.522 | 6.599 | 6.420 | 6.567 | 13,900,632 | +0.04(+0.69%) |
Aug 06, 2009 | 6.657 | 6.766 | 6.420 | 6.522 | 20,765,890 | -0.08(-1.17%) |
Aug 05, 2009 | 6.696 | 6.715 | 6.542 | 6.599 | 17,520,832 | -0.11(-1.63%) |
Aug 04, 2009 | 6.766 | 6.786 | 6.670 | 6.708 | 15,139,473 | -0.08(-1.14%) |
Aug 03, 2009 | 6.888 | 6.901 | 6.734 | 6.786 | 18,753,092 | +0.06(+0.96%) |
Jul 31, 2009 | 6.927 | 6.978 | 6.702 | 6.721 | 29,318,774 | -0.17(-2.42%) |
Jul 30, 2009 | 6.850 | 7.023 | 6.766 | 6.888 | 35,145,240 | +0.40(+6.24%) |
Jul 29, 2009 | 6.529 | 6.535 | 6.420 | 6.484 | 20,486,348 | -0.09(-1.37%) |
Jul 28, 2009 | 6.606 | 6.651 | 6.516 | 6.574 | 14,713,078 | +0.01(+0.20%) |
Jul 27, 2009 | 6.702 | 6.709 | 6.484 | 6.561 | 16,252,204 | -0.04(-0.68%) |
Jul 24, 2009 | 6.580 | 6.625 | 6.474 | 6.606 | 14,646,481 | -0.02(-0.29%) |
Jul 23, 2009 | 6.632 | 6.734 | 6.567 | 6.625 | 36,951,288 | +0.00(+0.00%) |
Jul 22, 2009 | 6.253 | 6.728 | 6.227 | 6.625 | 26,804,478 | +0.29(+4.56%) |
Jul 21, 2009 | 6.484 | 6.535 | 6.234 | 6.336 | 24,811,108 | -0.12(-1.89%) |
Jul 20, 2009 | 6.471 | 6.535 | 6.420 | 6.458 | 20,047,526 | +0.08(+1.31%) |
Jul 17, 2009 | 6.259 | 6.465 | 6.195 | 6.375 | 25,092,830 | +0.05(+0.81%) |
Jul 16, 2009 | 6.227 | 6.355 | 6.112 | 6.323 | 17,603,414 | +0.04(+0.61%) |
Jul 15, 2009 | 6.272 | 6.375 | 6.195 | 6.285 | 30,964,500 | +0.01(+0.19%) |
Jul 14, 2009 | 6.222 | 6.279 | 6.164 | 6.273 | 16,621,233 | +0.08(+1.34%) |
Jul 13, 2009 | 6.062 | 6.234 | 6.056 | 6.190 | 23,264,674 | +0.01(+0.10%) |
Jul 10, 2009 | 6.024 | 6.215 | 6.024 | 6.183 | 29,293,406 | +0.14(+2.33%) |
Jul 09, 2009 | 6.030 | 6.113 | 5.985 | 6.043 | 32,377,790 | +0.18(+3.05%) |
Jul 08, 2009 | 5.909 | 5.947 | 5.762 | 5.864 | 29,988,512 | -0.01(-0.22%) |
Jul 07, 2009 | 6.068 | 6.132 | 5.858 | 5.877 | 23,066,318 | -0.10(-1.60%) |
Jul 06, 2009 | 6.043 | 6.043 | 5.797 | 5.973 | 20,119,902 | -0.01(-0.21%) |
Jul 02, 2009 | 5.960 | 6.025 | 5.928 | 5.985 | 22,730,246 | -0.04(-0.74%) |