Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.926 | 6.982 | 6.771 | 6.920 | 18,714,744 | +0.09(+1.36%) |
Sep 29, 2009 | 6.915 | 6.972 | 6.776 | 6.828 | 9,788,168 | -0.07(-0.97%) |
Sep 28, 2009 | 6.843 | 6.956 | 6.802 | 6.895 | 8,087,703 | +0.12(+1.75%) |
Sep 25, 2009 | 6.735 | 6.848 | 6.694 | 6.776 | 9,144,101 | +0.02(+0.30%) |
Sep 24, 2009 | 6.987 | 6.987 | 6.678 | 6.756 | 15,614,337 | -0.15(-2.16%) |
Sep 23, 2009 | 7.096 | 7.152 | 6.879 | 6.905 | 10,145,856 | -0.26(-3.66%) |
Sep 22, 2009 | 7.137 | 7.214 | 7.023 | 7.168 | 12,113,340 | +0.23(+3.26%) |
Sep 21, 2009 | 6.792 | 7.013 | 6.730 | 6.941 | 10,203,922 | +0.07(+0.97%) |
Sep 18, 2009 | 6.926 | 7.003 | 6.854 | 6.874 | 9,853,159 | +0.02(+0.23%) |
Sep 17, 2009 | 6.848 | 6.977 | 6.781 | 6.859 | 12,039,123 | +0.19(+2.78%) |
Sep 16, 2009 | 6.668 | 6.848 | 6.632 | 6.673 | 14,159,040 | +0.08(+1.17%) |
Sep 15, 2009 | 6.514 | 6.612 | 6.452 | 6.596 | 12,658,308 | +0.03(+0.47%) |
Sep 14, 2009 | 6.390 | 6.591 | 6.390 | 6.565 | 8,084,697 | +0.04(+0.63%) |
Sep 11, 2009 | 6.560 | 6.601 | 6.472 | 6.524 | 12,196,637 | +0.02(+0.32%) |
Sep 10, 2009 | 6.308 | 6.524 | 6.287 | 6.503 | 11,808,030 | +0.17(+2.68%) |
Sep 09, 2009 | 6.400 | 6.431 | 6.241 | 6.333 | 7,384,980 | -0.07(-1.05%) |
Sep 08, 2009 | 6.323 | 6.411 | 6.287 | 6.400 | 10,304,869 | +0.25(+4.10%) |
Sep 04, 2009 | 6.066 | 6.169 | 5.994 | 6.148 | 10,132,512 | +0.18(+2.93%) |
Sep 03, 2009 | 5.880 | 5.988 | 5.855 | 5.973 | 9,214,604 | +0.14(+2.47%) |
Sep 02, 2009 | 5.767 | 5.896 | 5.726 | 5.829 | 15,594,862 | -0.06(-0.96%) |
Sep 01, 2009 | 6.019 | 6.225 | 5.829 | 5.885 | 14,719,828 | -0.16(-2.72%) |
Aug 31, 2009 | 6.107 | 6.138 | 6.024 | 6.050 | 10,105,591 | -0.17(-2.73%) |
Aug 28, 2009 | 6.359 | 6.406 | 6.184 | 6.220 | 10,038,302 | -0.14(-2.19%) |
Aug 27, 2009 | 6.164 | 6.375 | 6.014 | 6.359 | 11,982,875 | +0.19(+3.00%) |
Aug 26, 2009 | 6.174 | 6.246 | 6.076 | 6.174 | 8,705,956 | -0.08(-1.24%) |
Aug 25, 2009 | 6.436 | 6.550 | 6.215 | 6.251 | 10,212,982 | -0.17(-2.65%) |
Aug 24, 2009 | 6.467 | 6.596 | 6.385 | 6.421 | 17,262,432 | +0.07(+1.14%) |
Aug 21, 2009 | 6.359 | 6.447 | 6.318 | 6.349 | 8,591,428 | +0.09(+1.48%) |
Aug 20, 2009 | 6.107 | 6.297 | 6.102 | 6.256 | 8,748,437 | +0.15(+2.45%) |
Aug 19, 2009 | 5.947 | 6.225 | 5.922 | 6.107 | 10,372,395 | -0.03(-0.42%) |
Aug 18, 2009 | 6.045 | 6.164 | 6.040 | 6.133 | 7,535,003 | +0.10(+1.62%) |
Aug 17, 2009 | 6.102 | 6.133 | 6.014 | 6.035 | 11,664,084 | -0.32(-5.10%) |
Aug 14, 2009 | 6.596 | 6.601 | 6.277 | 6.359 | 11,784,157 | -0.02(-0.32%) |
Aug 13, 2009 | 6.375 | 6.452 | 6.256 | 6.380 | 11,433,805 | +0.14(+2.23%) |
Aug 12, 2009 | 5.994 | 6.303 | 5.973 | 6.241 | 10,297,210 | +0.23(+3.77%) |
Aug 11, 2009 | 6.014 | 6.061 | 5.932 | 6.014 | 9,935,980 | -0.12(-2.01%) |
Aug 10, 2009 | 6.158 | 6.210 | 6.030 | 6.138 | 8,105,343 | -0.07(-1.08%) |
Aug 07, 2009 | 6.297 | 6.364 | 6.179 | 6.205 | 12,269,344 | +0.03(+0.50%) |
Aug 06, 2009 | 6.395 | 6.472 | 6.122 | 6.174 | 11,971,368 | -0.30(-4.61%) |
Aug 05, 2009 | 6.380 | 6.498 | 6.205 | 6.472 | 10,401,342 | +0.09(+1.45%) |
Aug 04, 2009 | 6.308 | 6.488 | 6.261 | 6.380 | 13,293,505 | +0.07(+1.06%) |
Aug 03, 2009 | 6.179 | 6.375 | 6.153 | 6.313 | 17,761,604 | +0.30(+5.06%) |
Jul 31, 2009 | 5.937 | 6.094 | 5.875 | 6.009 | 14,081,005 | +0.06(+1.04%) |
Jul 30, 2009 | 5.855 | 6.014 | 5.839 | 5.947 | 13,262,758 | +0.26(+4.52%) |
Jul 29, 2009 | 5.819 | 5.819 | 5.654 | 5.690 | 11,944,292 | -0.23(-3.83%) |
Jul 28, 2009 | 5.870 | 5.958 | 5.772 | 5.916 | 12,266,103 | -0.05(-0.86%) |
Jul 27, 2009 | 5.978 | 6.061 | 5.844 | 5.968 | 14,097,832 | -0.04(-0.60%) |
Jul 24, 2009 | 6.009 | 6.066 | 5.922 | 6.004 | 10,624,583 | -0.05(-0.85%) |
Jul 23, 2009 | 5.937 | 6.127 | 5.865 | 6.055 | 14,967,108 | +0.18(+2.98%) |
Jul 22, 2009 | 5.690 | 5.978 | 5.674 | 5.880 | 16,994,840 | +0.07(+1.24%) |
Jul 21, 2009 | 5.968 | 5.973 | 5.654 | 5.808 | 13,658,187 | -0.03(-0.53%) |
Jul 20, 2009 | 5.679 | 5.870 | 5.633 | 5.839 | 16,391,091 | +0.32(+5.78%) |
Jul 17, 2009 | 5.602 | 5.607 | 5.463 | 5.520 | 9,431,951 | -0.02(-0.28%) |
Jul 16, 2009 | 5.283 | 5.582 | 5.247 | 5.535 | 17,105,594 | +0.20(+3.76%) |
Jul 15, 2009 | 4.974 | 5.376 | 4.974 | 5.335 | 19,266,248 | +0.48(+9.98%) |
Jul 14, 2009 | 4.892 | 4.933 | 4.758 | 4.850 | 15,026,973 | -0.07(-1.36%) |
Jul 13, 2009 | 4.785 | 4.928 | 4.778 | 4.917 | 17,355,258 | +0.00(+0.00%) |
Jul 10, 2009 | 4.850 | 4.979 | 4.835 | 4.917 | 11,960,271 | -0.08(-1.65%) |
Jul 09, 2009 | 5.098 | 5.129 | 4.923 | 5.000 | 8,814,663 | +0.09(+1.89%) |
Jul 08, 2009 | 5.026 | 5.031 | 4.691 | 4.907 | 18,995,312 | -0.07(-1.45%) |
Jul 07, 2009 | 5.206 | 5.232 | 4.964 | 4.979 | 13,730,405 | -0.22(-4.16%) |
Jul 06, 2009 | 5.185 | 5.237 | 5.056 | 5.195 | 17,596,348 | -0.09(-1.75%) |
Jul 02, 2009 | 5.355 | 5.376 | 5.041 | 5.288 | 12,142,861 | -0.20(-3.66%) |