Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.687 | 6.731 | 6.499 | 6.596 | 6,713,993 | -0.01(-0.19%) |
Sep 29, 2009 | 6.574 | 6.744 | 6.529 | 6.609 | 9,739,149 | +0.04(+0.63%) |
Sep 28, 2009 | 6.591 | 6.699 | 6.503 | 6.567 | 9,012,367 | -0.04(-0.63%) |
Sep 25, 2009 | 6.614 | 6.706 | 6.571 | 6.609 | 4,308,500 | -0.05(-0.77%) |
Sep 24, 2009 | 6.736 | 6.736 | 6.597 | 6.660 | 3,733,785 | -0.03(-0.49%) |
Sep 23, 2009 | 6.850 | 6.856 | 6.686 | 6.693 | 5,079,249 | -0.13(-1.84%) |
Sep 22, 2009 | 6.843 | 6.886 | 6.760 | 6.819 | 6,386,561 | +0.03(+0.48%) |
Sep 21, 2009 | 6.667 | 6.841 | 6.654 | 6.786 | 8,175,117 | +0.01(+0.21%) |
Sep 18, 2009 | 6.586 | 6.780 | 6.534 | 6.771 | 12,327,223 | +0.14(+2.07%) |
Sep 17, 2009 | 6.616 | 6.721 | 6.580 | 6.634 | 6,532,644 | -0.05(-0.77%) |
Sep 16, 2009 | 6.470 | 6.714 | 6.464 | 6.686 | 12,653,122 | +0.26(+4.07%) |
Sep 15, 2009 | 6.280 | 6.429 | 6.171 | 6.424 | 10,293,185 | +0.24(+3.90%) |
Sep 14, 2009 | 6.079 | 6.193 | 5.983 | 6.183 | 5,656,601 | +0.09(+1.45%) |
Sep 11, 2009 | 6.251 | 6.264 | 6.066 | 6.094 | 6,797,496 | -0.12(-1.93%) |
Sep 10, 2009 | 6.144 | 6.393 | 6.144 | 6.214 | 10,403,596 | +0.04(+0.62%) |
Sep 09, 2009 | 5.914 | 6.281 | 5.914 | 6.176 | 17,746,890 | +0.25(+4.22%) |
Sep 08, 2009 | 5.900 | 5.976 | 5.829 | 5.926 | 7,307,726 | +0.08(+1.29%) |
Sep 04, 2009 | 5.726 | 5.877 | 5.714 | 5.850 | 8,541,603 | +0.09(+1.64%) |
Sep 03, 2009 | 5.901 | 5.929 | 5.610 | 5.756 | 19,494,138 | -0.21(-3.57%) |
Sep 02, 2009 | 5.956 | 6.060 | 5.949 | 5.969 | 6,498,008 | -0.05(-0.88%) |
Sep 01, 2009 | 6.170 | 6.341 | 5.953 | 6.021 | 10,954,741 | -0.21(-3.39%) |
Aug 31, 2009 | 6.306 | 6.376 | 6.174 | 6.233 | 5,677,776 | -0.08(-1.33%) |
Aug 28, 2009 | 6.361 | 6.413 | 6.291 | 6.317 | 7,204,511 | +0.07(+1.07%) |
Aug 27, 2009 | 6.241 | 6.293 | 6.124 | 6.250 | 9,685,949 | -0.03(-0.50%) |
Aug 26, 2009 | 6.331 | 6.394 | 6.254 | 6.281 | 5,680,471 | -0.07(-1.10%) |
Aug 25, 2009 | 6.403 | 6.414 | 6.320 | 6.351 | 7,168,342 | +0.02(+0.32%) |
Aug 24, 2009 | 6.474 | 6.550 | 6.329 | 6.331 | 7,900,395 | -0.11(-1.73%) |
Aug 21, 2009 | 6.487 | 6.514 | 6.421 | 6.443 | 8,525,412 | +0.02(+0.27%) |
Aug 20, 2009 | 6.381 | 6.514 | 6.373 | 6.426 | 6,836,507 | +0.02(+0.25%) |
Aug 19, 2009 | 6.257 | 6.536 | 6.246 | 6.410 | 9,780,113 | +0.19(+3.03%) |
Aug 18, 2009 | 6.154 | 6.234 | 6.124 | 6.221 | 4,277,875 | +0.06(+1.02%) |
Aug 17, 2009 | 6.256 | 6.256 | 6.073 | 6.159 | 6,271,439 | -0.20(-3.10%) |
Aug 14, 2009 | 6.584 | 6.594 | 6.311 | 6.356 | 7,934,667 | -0.26(-3.87%) |
Aug 13, 2009 | 6.574 | 6.667 | 6.446 | 6.611 | 5,262,719 | +0.00(+0.00%) |
Aug 12, 2009 | 6.586 | 6.657 | 6.484 | 6.611 | 6,156,611 | +0.03(+0.41%) |
Aug 11, 2009 | 6.550 | 6.617 | 6.514 | 6.584 | 5,895,882 | +0.04(+0.63%) |
Aug 10, 2009 | 6.411 | 6.561 | 6.366 | 6.543 | 7,541,743 | +0.11(+1.78%) |
Aug 07, 2009 | 6.329 | 6.457 | 6.259 | 6.429 | 9,181,137 | +0.21(+3.45%) |
Aug 06, 2009 | 6.286 | 6.356 | 6.200 | 6.214 | 7,715,959 | -0.12(-1.83%) |
Aug 05, 2009 | 6.339 | 6.357 | 6.246 | 6.330 | 6,419,118 | +0.02(+0.29%) |
Aug 04, 2009 | 6.400 | 6.414 | 6.236 | 6.311 | 8,517,299 | -0.11(-1.76%) |
Aug 03, 2009 | 6.336 | 6.424 | 6.259 | 6.424 | 8,443,876 | +0.15(+2.34%) |
Jul 31, 2009 | 6.194 | 6.349 | 6.193 | 6.277 | 7,629,670 | +0.05(+0.76%) |
Jul 30, 2009 | 6.081 | 6.304 | 6.077 | 6.230 | 10,225,775 | +0.13(+2.13%) |
Jul 29, 2009 | 6.014 | 6.174 | 6.000 | 6.100 | 8,586,592 | +0.05(+0.85%) |
Jul 28, 2009 | 5.841 | 6.067 | 5.821 | 6.049 | 11,682,166 | +0.09(+1.53%) |
Jul 27, 2009 | 5.968 | 6.040 | 5.846 | 5.957 | 15,505,412 | -0.07(-1.18%) |
Jul 24, 2009 | 6.321 | 6.367 | 5.984 | 6.029 | 35,727,124 | -0.61(-9.17%) |
Jul 23, 2009 | 6.547 | 6.813 | 6.507 | 6.637 | 20,060,180 | +0.17(+2.61%) |
Jul 22, 2009 | 6.379 | 6.547 | 6.359 | 6.469 | 9,832,914 | +0.07(+1.12%) |
Jul 21, 2009 | 6.404 | 6.427 | 6.191 | 6.397 | 9,128,623 | -0.01(-0.09%) |
Jul 20, 2009 | 6.359 | 6.426 | 6.233 | 6.403 | 9,680,734 | +0.10(+1.54%) |
Jul 17, 2009 | 6.303 | 6.376 | 6.249 | 6.306 | 8,305,954 | +0.00(+0.02%) |
Jul 16, 2009 | 6.257 | 6.324 | 6.161 | 6.304 | 8,621,711 | -0.04(-0.63%) |
Jul 15, 2009 | 6.259 | 6.346 | 6.187 | 6.344 | 9,424,674 | +0.16(+2.56%) |
Jul 14, 2009 | 6.061 | 6.221 | 5.971 | 6.186 | 13,967,288 | +0.16(+2.63%) |
Jul 13, 2009 | 6.033 | 6.153 | 5.694 | 6.027 | 29,690,198 | +0.30(+5.29%) |
Jul 10, 2009 | 5.626 | 5.767 | 5.626 | 5.724 | 5,254,284 | +0.02(+0.30%) |
Jul 09, 2009 | 5.616 | 5.734 | 5.589 | 5.707 | 12,083,805 | +0.18(+3.23%) |
Jul 08, 2009 | 5.521 | 5.553 | 5.419 | 5.529 | 7,617,042 | -0.01(-0.26%) |
Jul 07, 2009 | 5.679 | 5.750 | 5.526 | 5.543 | 7,216,264 | -0.14(-2.46%) |
Jul 06, 2009 | 5.641 | 5.767 | 5.594 | 5.683 | 7,911,574 | -0.02(-0.35%) |
Jul 02, 2009 | 5.846 | 5.857 | 5.673 | 5.703 | 7,030,288 | -0.10(-1.72%) |