Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.096 | 8.184 | 7.849 | 7.902 | 14,902,460 | -0.21(-2.61%) |
Sep 29, 2009 | 8.060 | 8.201 | 7.990 | 8.113 | 12,826,613 | +0.16(+2.00%) |
Sep 28, 2009 | 8.096 | 8.148 | 7.910 | 7.955 | 12,788,992 | -0.03(-0.33%) |
Sep 25, 2009 | 7.972 | 8.149 | 7.919 | 7.981 | 13,530,785 | +0.11(+1.46%) |
Sep 24, 2009 | 8.025 | 8.149 | 7.849 | 7.866 | 11,998,042 | -0.15(-1.87%) |
Sep 23, 2009 | 8.440 | 8.440 | 7.805 | 8.016 | 15,570,764 | -0.36(-4.32%) |
Sep 22, 2009 | 8.448 | 8.713 | 8.246 | 8.378 | 16,635,918 | -0.13(-1.55%) |
Sep 21, 2009 | 7.716 | 8.554 | 7.681 | 8.510 | 19,329,516 | +0.61(+7.70%) |
Sep 18, 2009 | 8.060 | 8.140 | 7.637 | 7.902 | 16,556,724 | -0.55(-6.47%) |
Sep 17, 2009 | 8.519 | 8.625 | 7.884 | 8.448 | 23,053,106 | +0.28(+3.45%) |
Sep 16, 2009 | 8.210 | 8.678 | 7.955 | 8.166 | 26,640,672 | +0.45(+5.83%) |
Sep 15, 2009 | 7.611 | 8.272 | 7.611 | 7.716 | 31,641,622 | +0.13(+1.74%) |
Sep 14, 2009 | 7.134 | 7.699 | 7.002 | 7.584 | 22,182,916 | +0.48(+6.70%) |
Sep 11, 2009 | 7.152 | 7.514 | 7.037 | 7.108 | 17,928,508 | -0.04(-0.49%) |
Sep 10, 2009 | 6.693 | 7.275 | 6.693 | 7.143 | 34,501,944 | +0.68(+10.50%) |
Sep 09, 2009 | 6.411 | 6.614 | 6.323 | 6.464 | 10,318,590 | +0.03(+0.41%) |
Sep 08, 2009 | 6.526 | 6.614 | 6.394 | 6.438 | 9,649,537 | -0.08(-1.22%) |
Sep 04, 2009 | 6.270 | 6.579 | 6.270 | 6.517 | 9,664,117 | +0.20(+3.21%) |
Sep 03, 2009 | 6.067 | 6.411 | 6.050 | 6.314 | 11,699,242 | +0.28(+4.68%) |
Sep 02, 2009 | 6.006 | 6.155 | 5.944 | 6.032 | 10,770,937 | -0.05(-0.87%) |
Sep 01, 2009 | 6.279 | 6.367 | 5.953 | 6.085 | 18,229,118 | -0.28(-4.43%) |
Aug 31, 2009 | 6.314 | 6.429 | 6.244 | 6.367 | 9,396,429 | -0.11(-1.63%) |
Aug 28, 2009 | 6.623 | 6.738 | 6.438 | 6.473 | 8,218,705 | -0.13(-2.00%) |
Aug 27, 2009 | 6.596 | 6.614 | 6.393 | 6.605 | 11,827,401 | +0.03(+0.40%) |
Aug 26, 2009 | 6.499 | 6.782 | 6.411 | 6.579 | 13,929,584 | +0.08(+1.22%) |
Aug 25, 2009 | 6.305 | 6.535 | 6.288 | 6.499 | 12,520,722 | +0.25(+3.95%) |
Aug 24, 2009 | 6.297 | 6.614 | 6.191 | 6.252 | 11,987,107 | -0.04(-0.56%) |
Aug 21, 2009 | 6.023 | 6.288 | 6.023 | 6.288 | 9,209,299 | +0.29(+4.85%) |
Aug 20, 2009 | 5.864 | 6.147 | 5.864 | 5.997 | 6,463,464 | +0.18(+3.03%) |
Aug 19, 2009 | 5.873 | 5.988 | 5.794 | 5.820 | 5,302,188 | -0.13(-2.22%) |
Aug 18, 2009 | 5.926 | 5.988 | 5.864 | 5.953 | 5,338,888 | +0.11(+1.81%) |
Aug 17, 2009 | 5.961 | 6.023 | 5.776 | 5.847 | 6,977,582 | -0.34(-5.56%) |
Aug 14, 2009 | 6.297 | 6.341 | 6.111 | 6.191 | 7,207,372 | -0.20(-3.17%) |
Aug 13, 2009 | 6.394 | 6.429 | 6.270 | 6.394 | 8,244,770 | +0.04(+0.69%) |
Aug 12, 2009 | 6.085 | 6.473 | 6.023 | 6.349 | 10,266,007 | +0.16(+2.56%) |
Aug 11, 2009 | 6.173 | 6.226 | 6.014 | 6.191 | 9,040,871 | -0.05(-0.85%) |
Aug 10, 2009 | 6.544 | 6.544 | 6.173 | 6.244 | 14,748,214 | -0.29(-4.45%) |
Aug 07, 2009 | 6.482 | 6.870 | 6.244 | 6.535 | 19,486,360 | +0.11(+1.65%) |
Aug 06, 2009 | 6.376 | 6.526 | 6.349 | 6.429 | 12,859,741 | -0.03(-0.41%) |
Aug 05, 2009 | 6.349 | 6.491 | 6.129 | 6.455 | 18,369,720 | +0.16(+2.54%) |
Aug 04, 2009 | 6.076 | 6.526 | 6.041 | 6.296 | 17,778,418 | +0.16(+2.57%) |
Aug 03, 2009 | 6.208 | 6.208 | 5.979 | 6.138 | 11,843,463 | +0.03(+0.43%) |
Jul 31, 2009 | 6.041 | 6.129 | 5.988 | 6.111 | 7,885,755 | +0.06(+1.02%) |
Jul 30, 2009 | 5.997 | 6.129 | 5.900 | 6.050 | 11,416,021 | +0.03(+0.44%) |
Jul 29, 2009 | 5.662 | 6.041 | 5.600 | 6.023 | 16,388,966 | +0.29(+5.08%) |
Jul 28, 2009 | 5.468 | 5.776 | 5.432 | 5.732 | 12,372,124 | +0.26(+4.84%) |
Jul 27, 2009 | 5.485 | 5.670 | 5.424 | 5.468 | 11,034,362 | +0.00(+0.00%) |
Jul 24, 2009 | 5.256 | 5.529 | 5.185 | 5.468 | 473 | +0.12(+2.31%) |
Jul 23, 2009 | 5.177 | 5.379 | 4.921 | 5.344 | 22,456,454 | +0.26(+5.03%) |
Jul 22, 2009 | 5.291 | 5.485 | 5.088 | 5.088 | 15,950,064 | -0.26(-4.79%) |
Jul 21, 2009 | 5.600 | 5.618 | 5.036 | 5.344 | 14,403,849 | -0.19(-3.35%) |
Jul 20, 2009 | 5.300 | 5.678 | 5.291 | 5.529 | 14,796,450 | +0.17(+3.13%) |
Jul 17, 2009 | 5.415 | 5.476 | 5.300 | 5.362 | 7,500,003 | -0.04(-0.65%) |
Jul 16, 2009 | 5.397 | 5.494 | 5.309 | 5.397 | 8,873,239 | -0.04(-0.65%) |
Jul 15, 2009 | 5.379 | 5.521 | 5.247 | 5.432 | 17,483,830 | +0.16(+3.01%) |
Jul 14, 2009 | 5.168 | 5.335 | 5.150 | 5.274 | 9,697,399 | +0.01(+0.17%) |
Jul 13, 2009 | 5.159 | 5.335 | 5.150 | 5.265 | 13,081,943 | +0.06(+1.19%) |
Jul 10, 2009 | 5.062 | 5.247 | 4.956 | 5.203 | 7,972,483 | +0.13(+2.61%) |
Jul 09, 2009 | 5.177 | 5.177 | 4.956 | 5.071 | 7,677,411 | +0.06(+1.23%) |
Jul 08, 2009 | 5.097 | 5.203 | 4.903 | 5.009 | 10,788,268 | -0.03(-0.53%) |
Jul 07, 2009 | 5.018 | 5.088 | 4.930 | 5.036 | 8,473,612 | -0.02(-0.35%) |
Jul 06, 2009 | 5.212 | 5.309 | 5.018 | 5.053 | 10,975,498 | -0.13(-2.55%) |
Jul 02, 2009 | 5.247 | 5.291 | 5.159 | 5.185 | 14,212,737 | +0.03(+0.51%) |