Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.592 | 6.690 | 6.526 | 6.629 | 6,245,006 | +0.07(+1.07%) |
Sep 29, 2009 | 6.587 | 6.713 | 6.512 | 6.559 | 5,359,988 | -0.02(-0.28%) |
Sep 28, 2009 | 6.461 | 6.652 | 6.433 | 6.578 | 5,047,231 | +0.14(+2.18%) |
Sep 25, 2009 | 6.452 | 6.592 | 6.344 | 6.438 | 5,523,573 | -0.10(-1.50%) |
Sep 24, 2009 | 6.788 | 6.830 | 6.456 | 6.536 | 9,179,906 | -0.25(-3.65%) |
Sep 23, 2009 | 6.890 | 6.956 | 6.769 | 6.783 | 7,453,916 | -0.06(-0.89%) |
Sep 22, 2009 | 6.951 | 6.951 | 6.806 | 6.844 | 8,215,274 | +0.10(+1.45%) |
Sep 21, 2009 | 6.909 | 6.932 | 6.708 | 6.746 | 7,683,146 | -0.26(-3.67%) |
Sep 18, 2009 | 7.040 | 7.142 | 6.988 | 7.002 | 11,545,084 | -0.02(-0.33%) |
Sep 17, 2009 | 6.806 | 7.086 | 6.769 | 7.026 | 24,577,256 | +0.42(+6.28%) |
Sep 16, 2009 | 6.657 | 7.002 | 6.531 | 6.610 | 19,333,092 | +0.08(+1.22%) |
Sep 15, 2009 | 6.554 | 6.559 | 6.452 | 6.531 | 15,058,583 | +0.02(+0.36%) |
Sep 14, 2009 | 6.241 | 6.568 | 6.213 | 6.508 | 12,731,346 | +0.17(+2.73%) |
Sep 11, 2009 | 6.410 | 6.480 | 6.284 | 6.335 | 9,573,083 | +0.03(+0.52%) |
Sep 10, 2009 | 6.442 | 6.466 | 6.269 | 6.302 | 13,910,061 | +0.24(+4.01%) |
Sep 09, 2009 | 6.027 | 6.171 | 5.966 | 6.059 | 8,298,999 | +0.14(+2.37%) |
Sep 08, 2009 | 5.891 | 5.957 | 5.817 | 5.919 | 6,747,146 | +0.19(+3.26%) |
Sep 04, 2009 | 5.728 | 5.789 | 5.630 | 5.733 | 4,186,506 | +0.04(+0.74%) |
Sep 03, 2009 | 5.719 | 5.728 | 5.630 | 5.691 | 3,882,593 | +0.07(+1.33%) |
Sep 02, 2009 | 5.714 | 5.761 | 5.607 | 5.616 | 5,555,555 | -0.10(-1.80%) |
Sep 01, 2009 | 5.952 | 6.041 | 5.621 | 5.719 | 9,194,252 | -0.30(-4.97%) |
Aug 31, 2009 | 6.064 | 6.064 | 5.938 | 6.017 | 4,672,913 | -0.10(-1.60%) |
Aug 28, 2009 | 6.176 | 6.176 | 6.027 | 6.115 | 5,647,120 | +0.02(+0.31%) |
Aug 27, 2009 | 6.064 | 6.139 | 5.929 | 6.097 | 6,783,249 | +0.12(+2.03%) |
Aug 26, 2009 | 5.912 | 6.044 | 5.861 | 5.975 | 7,177,641 | +0.10(+1.79%) |
Aug 25, 2009 | 6.048 | 6.067 | 5.866 | 5.870 | 10,762,726 | -0.09(-1.53%) |
Aug 24, 2009 | 6.363 | 6.368 | 5.889 | 5.962 | 11,949,988 | -0.24(-3.90%) |
Aug 21, 2009 | 6.194 | 6.272 | 6.112 | 6.203 | 7,342,289 | +0.07(+1.12%) |
Aug 20, 2009 | 6.067 | 6.208 | 6.039 | 6.135 | 7,462,821 | +0.13(+2.20%) |
Aug 19, 2009 | 5.907 | 6.076 | 5.880 | 6.003 | 5,677,723 | -0.02(-0.38%) |
Aug 18, 2009 | 6.089 | 6.172 | 6.021 | 6.026 | 5,096,238 | +0.01(+0.23%) |
Aug 17, 2009 | 6.140 | 6.327 | 5.874 | 6.012 | 8,407,570 | -0.40(-6.19%) |
Aug 14, 2009 | 6.523 | 6.582 | 6.354 | 6.409 | 6,169,521 | -0.16(-2.50%) |
Aug 13, 2009 | 6.783 | 6.783 | 6.477 | 6.573 | 6,987,637 | -0.08(-1.17%) |
Aug 12, 2009 | 6.555 | 6.706 | 6.432 | 6.650 | 6,420,982 | +0.05(+0.83%) |
Aug 11, 2009 | 6.714 | 6.792 | 6.541 | 6.596 | 6,285,742 | -0.20(-2.95%) |
Aug 10, 2009 | 6.641 | 6.869 | 6.546 | 6.796 | 10,212,462 | +0.28(+4.27%) |
Aug 07, 2009 | 6.614 | 6.705 | 6.386 | 6.518 | 8,392,059 | +0.13(+2.07%) |
Aug 06, 2009 | 6.983 | 7.015 | 5.816 | 6.386 | 15,800,131 | -0.44(-6.42%) |
Aug 05, 2009 | 6.016 | 6.842 | 5.975 | 6.824 | 24,078,858 | +0.95(+16.23%) |
Aug 04, 2009 | 6.103 | 6.130 | 5.816 | 5.871 | 10,958,567 | -0.32(-5.15%) |
Aug 03, 2009 | 5.264 | 6.235 | 5.200 | 6.190 | 16,662,681 | +1.05(+20.52%) |
Jul 31, 2009 | 5.250 | 5.323 | 5.122 | 5.136 | 3,282,469 | -0.07(-1.31%) |
Jul 30, 2009 | 5.086 | 5.331 | 5.049 | 5.205 | 4,263,140 | +0.21(+4.11%) |
Jul 29, 2009 | 5.259 | 5.259 | 4.986 | 4.999 | 4,992,697 | -0.26(-4.94%) |
Jul 28, 2009 | 5.227 | 5.314 | 5.126 | 5.259 | 2,612,059 | -0.06(-1.20%) |
Jul 27, 2009 | 5.341 | 5.405 | 5.154 | 5.323 | 2,326,263 | +0.04(+0.78%) |
Jul 24, 2009 | 5.236 | 5.314 | 5.095 | 5.282 | 1,061 | -0.01(-0.17%) |
Jul 23, 2009 | 4.976 | 5.446 | 4.972 | 5.291 | 7,731,950 | +0.34(+6.81%) |
Jul 22, 2009 | 4.748 | 5.036 | 4.662 | 4.954 | 3,704,158 | +0.17(+3.63%) |
Jul 21, 2009 | 4.830 | 4.926 | 4.762 | 4.780 | 3,023,611 | -0.07(-1.50%) |
Jul 20, 2009 | 4.803 | 4.885 | 4.735 | 4.853 | 2,872,069 | +0.11(+2.41%) |
Jul 17, 2009 | 4.762 | 4.821 | 4.589 | 4.739 | 4,037,429 | -0.09(-1.80%) |
Jul 16, 2009 | 4.557 | 4.876 | 4.516 | 4.826 | 4,731,986 | +0.28(+6.12%) |
Jul 15, 2009 | 4.447 | 4.653 | 4.429 | 4.548 | 4,603,228 | +0.22(+5.17%) |
Jul 14, 2009 | 4.228 | 4.379 | 4.194 | 4.324 | 4,608,288 | +0.16(+3.72%) |
Jul 13, 2009 | 4.060 | 4.192 | 4.032 | 4.169 | 6,756,627 | +0.19(+4.70%) |
Jul 10, 2009 | 3.959 | 4.041 | 3.936 | 3.982 | 4,595,915 | +0.02(+0.58%) |
Jul 09, 2009 | 3.991 | 4.055 | 3.936 | 3.959 | 5,460,629 | +0.04(+0.93%) |
Jul 08, 2009 | 4.393 | 4.393 | 3.895 | 3.923 | 11,443,230 | -0.46(-10.51%) |
Jul 07, 2009 | 4.653 | 4.712 | 4.352 | 4.383 | 4,933,673 | -0.26(-5.60%) |
Jul 06, 2009 | 4.885 | 4.935 | 4.584 | 4.643 | 4,460,942 | -0.25(-5.04%) |
Jul 02, 2009 | 4.862 | 5.018 | 4.862 | 4.890 | 3,122,099 | -0.04(-0.83%) |