Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.792 | 6.830 | 6.575 | 6.751 | 2,248,276 | +0.04(+0.56%) |
Sep 29, 2009 | 6.686 | 6.806 | 6.515 | 6.714 | 2,735,100 | +0.05(+0.82%) |
Sep 28, 2009 | 6.457 | 6.724 | 6.447 | 6.659 | 1,798,706 | +0.20(+3.13%) |
Sep 25, 2009 | 6.197 | 6.488 | 6.176 | 6.457 | 2,516,875 | +0.22(+3.57%) |
Sep 24, 2009 | 6.570 | 6.604 | 6.183 | 6.234 | 2,661,526 | -0.29(-4.41%) |
Sep 23, 2009 | 6.669 | 6.669 | 6.508 | 6.522 | 927,687 | -0.09(-1.30%) |
Sep 22, 2009 | 6.861 | 6.861 | 6.601 | 6.608 | 1,348,276 | -0.14(-2.03%) |
Sep 21, 2009 | 6.454 | 6.769 | 6.406 | 6.745 | 2,944,279 | +0.12(+1.76%) |
Sep 18, 2009 | 6.580 | 6.717 | 6.402 | 6.628 | 2,852,642 | +0.07(+0.99%) |
Sep 17, 2009 | 6.755 | 6.840 | 6.477 | 6.563 | 3,036,214 | -0.29(-4.29%) |
Sep 16, 2009 | 6.881 | 6.909 | 6.758 | 6.858 | 2,655,500 | -0.01(-0.10%) |
Sep 15, 2009 | 6.854 | 6.977 | 6.755 | 6.864 | 4,333,910 | -0.01(-0.15%) |
Sep 14, 2009 | 6.923 | 6.929 | 6.748 | 6.875 | 1,258,228 | -0.06(-0.89%) |
Sep 11, 2009 | 7.018 | 7.046 | 6.834 | 6.936 | 1,858,289 | -0.07(-1.03%) |
Sep 10, 2009 | 6.998 | 7.128 | 6.936 | 7.008 | 1,658,077 | -0.03(-0.49%) |
Sep 09, 2009 | 7.083 | 7.155 | 6.957 | 7.042 | 2,953,553 | -0.00(-0.05%) |
Sep 08, 2009 | 7.149 | 7.190 | 7.012 | 7.046 | 1,916,046 | +0.03(+0.39%) |
Sep 04, 2009 | 6.947 | 7.087 | 6.929 | 7.018 | 3,963,360 | +0.12(+1.74%) |
Sep 03, 2009 | 6.847 | 6.984 | 6.772 | 6.899 | 1,966,668 | +0.08(+1.10%) |
Sep 02, 2009 | 6.827 | 6.888 | 6.645 | 6.823 | 1,239,976 | +0.01(+0.10%) |
Sep 01, 2009 | 7.046 | 7.138 | 6.710 | 6.816 | 2,158,856 | -0.23(-3.30%) |
Aug 31, 2009 | 7.155 | 7.220 | 6.994 | 7.049 | 1,071,455 | -0.22(-3.01%) |
Aug 28, 2009 | 7.385 | 7.436 | 7.227 | 7.268 | 845,814 | -0.08(-1.12%) |
Aug 27, 2009 | 7.354 | 7.385 | 7.203 | 7.351 | 1,446,064 | -0.02(-0.32%) |
Aug 26, 2009 | 7.316 | 7.378 | 7.207 | 7.374 | 1,870,369 | -0.04(-0.51%) |
Aug 25, 2009 | 7.330 | 7.566 | 7.330 | 7.412 | 2,048,868 | +0.04(+0.51%) |
Aug 24, 2009 | 7.323 | 7.429 | 7.292 | 7.374 | 2,016,005 | +0.12(+1.70%) |
Aug 21, 2009 | 7.303 | 7.357 | 7.200 | 7.251 | 1,510,622 | +0.09(+1.29%) |
Aug 20, 2009 | 7.111 | 7.210 | 7.015 | 7.159 | 1,513,922 | +0.12(+1.75%) |
Aug 19, 2009 | 6.830 | 7.193 | 6.799 | 7.036 | 2,119,524 | +0.09(+1.28%) |
Aug 18, 2009 | 6.450 | 6.967 | 6.443 | 6.947 | 2,870,445 | +0.50(+7.81%) |
Aug 17, 2009 | 6.536 | 6.573 | 6.375 | 6.443 | 2,340,313 | -0.31(-4.61%) |
Aug 14, 2009 | 6.375 | 6.765 | 6.330 | 6.755 | 4,848,356 | +0.58(+9.43%) |
Aug 13, 2009 | 6.255 | 6.601 | 6.163 | 6.173 | 7,395,897 | +0.38(+6.50%) |
Aug 12, 2009 | 5.875 | 5.961 | 5.759 | 5.796 | 3,631,294 | -0.13(-2.25%) |
Aug 11, 2009 | 6.077 | 6.077 | 5.878 | 5.930 | 2,471,531 | -0.23(-3.78%) |
Aug 10, 2009 | 6.347 | 6.385 | 6.125 | 6.163 | 1,997,267 | -0.24(-3.74%) |
Aug 07, 2009 | 5.961 | 6.433 | 5.902 | 6.402 | 3,811,413 | +0.50(+8.47%) |
Aug 06, 2009 | 5.813 | 5.926 | 5.683 | 5.902 | 2,185,308 | +0.10(+1.65%) |
Aug 05, 2009 | 5.796 | 5.882 | 5.693 | 5.806 | 1,894,660 | +0.04(+0.65%) |
Aug 04, 2009 | 5.796 | 5.796 | 5.721 | 5.769 | 3,124,976 | +0.03(+0.48%) |
Aug 03, 2009 | 5.789 | 5.837 | 5.700 | 5.741 | 1,030,271 | +0.05(+0.90%) |
Jul 31, 2009 | 5.728 | 5.796 | 5.673 | 5.690 | 1,361,680 | -0.03(-0.60%) |
Jul 30, 2009 | 5.759 | 5.854 | 5.697 | 5.725 | 2,547,416 | +0.12(+2.21%) |
Jul 29, 2009 | 5.683 | 5.752 | 5.529 | 5.601 | 726,636 | -0.11(-1.86%) |
Jul 28, 2009 | 5.615 | 5.714 | 5.584 | 5.707 | 766,509 | +0.02(+0.36%) |
Jul 27, 2009 | 5.717 | 5.755 | 5.632 | 5.687 | 978,761 | -0.05(-0.95%) |
Jul 24, 2009 | 5.745 | 5.806 | 5.642 | 5.741 | 1,557,999 | -0.05(-0.83%) |
Jul 23, 2009 | 5.755 | 5.916 | 5.704 | 5.789 | 2,513,335 | +0.05(+0.83%) |
Jul 22, 2009 | 5.724 | 5.848 | 5.717 | 5.741 | 1,840,130 | +0.03(+0.48%) |
Jul 21, 2009 | 5.752 | 5.817 | 5.563 | 5.714 | 1,743,933 | -0.02(-0.36%) |
Jul 20, 2009 | 5.608 | 5.735 | 5.567 | 5.735 | 1,512,669 | +0.24(+4.43%) |
Jul 17, 2009 | 5.574 | 5.580 | 5.444 | 5.491 | 1,080,665 | -0.05(-0.87%) |
Jul 16, 2009 | 5.307 | 5.563 | 5.276 | 5.539 | 1,437,092 | +0.16(+3.06%) |
Jul 15, 2009 | 5.245 | 5.402 | 5.190 | 5.375 | 1,684,835 | +0.26(+5.16%) |
Jul 14, 2009 | 4.903 | 5.132 | 4.879 | 5.111 | 1,719,120 | +0.27(+5.59%) |
Jul 13, 2009 | 4.731 | 4.841 | 4.694 | 4.841 | 1,323,089 | +0.14(+3.06%) |
Jul 10, 2009 | 4.742 | 4.745 | 4.649 | 4.697 | 1,386,049 | -0.06(-1.22%) |
Jul 09, 2009 | 4.947 | 4.947 | 4.752 | 4.755 | 1,642,730 | -0.08(-1.63%) |
Jul 08, 2009 | 4.725 | 4.834 | 4.714 | 4.834 | 3,801,754 | +0.03(+0.57%) |
Jul 07, 2009 | 4.677 | 4.831 | 4.656 | 4.807 | 2,995,932 | +0.18(+4.00%) |
Jul 06, 2009 | 4.824 | 4.831 | 4.475 | 4.622 | 3,728,735 | -0.27(-5.46%) |
Jul 02, 2009 | 5.115 | 5.159 | 4.875 | 4.889 | 1,939,498 | -0.20(-3.90%) |