Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.265 | 6.276 | 5.922 | 6.077 | 16,166,293 | -0.06(-1.01%) |
Sep 29, 2009 | 6.179 | 6.336 | 6.104 | 6.139 | 10,693,079 | -0.08(-1.25%) |
Sep 28, 2009 | 5.926 | 6.232 | 5.891 | 6.217 | 12,733,569 | +0.35(+5.97%) |
Sep 25, 2009 | 5.955 | 6.032 | 5.833 | 5.866 | 15,378,405 | -0.21(-3.40%) |
Sep 24, 2009 | 6.405 | 6.429 | 5.968 | 6.072 | 19,849,638 | -0.29(-4.63%) |
Sep 23, 2009 | 6.684 | 6.702 | 6.345 | 6.367 | 17,578,168 | -0.29(-4.40%) |
Sep 22, 2009 | 6.611 | 6.720 | 6.565 | 6.660 | 17,493,026 | +0.24(+3.77%) |
Sep 21, 2009 | 6.296 | 6.469 | 6.179 | 6.418 | 16,244,050 | -0.08(-1.23%) |
Sep 18, 2009 | 6.607 | 6.625 | 6.399 | 6.498 | 16,765,716 | -0.03(-0.51%) |
Sep 17, 2009 | 6.611 | 6.791 | 6.432 | 6.531 | 29,695,978 | +0.04(+0.58%) |
Sep 16, 2009 | 6.560 | 6.698 | 6.458 | 6.494 | 28,527,116 | +0.39(+6.43%) |
Sep 15, 2009 | 6.101 | 6.414 | 6.066 | 6.101 | 20,234,634 | +0.05(+0.84%) |
Sep 14, 2009 | 5.742 | 6.066 | 5.671 | 6.050 | 16,243,576 | +0.18(+3.10%) |
Sep 11, 2009 | 5.937 | 6.039 | 5.766 | 5.868 | 23,436,086 | +0.02(+0.34%) |
Sep 10, 2009 | 5.642 | 5.853 | 5.482 | 5.848 | 18,937,798 | +0.21(+3.66%) |
Sep 09, 2009 | 5.600 | 5.704 | 5.507 | 5.642 | 17,114,506 | +0.08(+1.52%) |
Sep 08, 2009 | 5.569 | 5.644 | 5.500 | 5.558 | 13,577,448 | +0.21(+3.85%) |
Sep 04, 2009 | 5.212 | 5.363 | 5.077 | 5.352 | 13,425,619 | +0.14(+2.72%) |
Sep 03, 2009 | 5.130 | 5.210 | 4.990 | 5.210 | 11,181,037 | +0.22(+4.40%) |
Sep 02, 2009 | 4.861 | 5.030 | 4.799 | 4.990 | 13,529,022 | +0.09(+1.90%) |
Sep 01, 2009 | 5.103 | 5.343 | 4.884 | 4.897 | 23,764,048 | -0.28(-5.36%) |
Aug 31, 2009 | 5.234 | 5.234 | 5.112 | 5.174 | 15,255,275 | -0.24(-4.39%) |
Aug 28, 2009 | 5.478 | 5.480 | 5.276 | 5.411 | 15,935,309 | +0.10(+1.84%) |
Aug 27, 2009 | 5.261 | 5.367 | 5.021 | 5.314 | 20,862,324 | +0.04(+0.67%) |
Aug 26, 2009 | 5.301 | 5.407 | 5.190 | 5.278 | 18,336,852 | -0.08(-1.41%) |
Aug 25, 2009 | 5.527 | 5.611 | 5.298 | 5.354 | 21,117,034 | -0.07(-1.36%) |
Aug 24, 2009 | 5.638 | 5.675 | 5.400 | 5.427 | 23,399,996 | -0.05(-0.84%) |
Aug 21, 2009 | 5.321 | 5.498 | 5.303 | 5.474 | 19,222,890 | +0.28(+5.38%) |
Aug 20, 2009 | 5.159 | 5.258 | 5.132 | 5.194 | 15,554,204 | +0.06(+1.07%) |
Aug 19, 2009 | 4.830 | 5.223 | 4.795 | 5.139 | 23,096,624 | +0.12(+2.30%) |
Aug 18, 2009 | 4.932 | 5.068 | 4.903 | 5.023 | 15,420,564 | +0.15(+3.04%) |
Aug 17, 2009 | 4.959 | 4.992 | 4.839 | 4.875 | 23,825,544 | -0.50(-9.28%) |
Aug 14, 2009 | 5.611 | 5.640 | 5.243 | 5.374 | 23,898,076 | -0.24(-4.24%) |
Aug 13, 2009 | 5.465 | 5.622 | 5.394 | 5.612 | 18,139,490 | +0.27(+5.04%) |
Aug 12, 2009 | 5.132 | 5.437 | 5.119 | 5.343 | 14,200,751 | +0.14(+2.69%) |
Aug 11, 2009 | 5.163 | 5.234 | 5.074 | 5.203 | 21,829,134 | -0.05(-0.97%) |
Aug 10, 2009 | 5.367 | 5.378 | 5.170 | 5.254 | 16,308,149 | -0.18(-3.23%) |
Aug 07, 2009 | 5.505 | 5.522 | 5.243 | 5.429 | 21,648,984 | +0.08(+1.45%) |
Aug 06, 2009 | 5.456 | 5.545 | 5.225 | 5.352 | 19,503,356 | -0.05(-0.87%) |
Aug 05, 2009 | 5.365 | 5.456 | 5.201 | 5.399 | 28,490,156 | +0.11(+2.07%) |
Aug 04, 2009 | 5.236 | 5.447 | 5.181 | 5.289 | 32,557,094 | -0.03(-0.58%) |
Aug 03, 2009 | 5.136 | 5.352 | 5.110 | 5.320 | 32,849,964 | +0.38(+7.76%) |
Jul 31, 2009 | 4.753 | 5.012 | 4.735 | 4.937 | 26,868,408 | +0.16(+3.39%) |
Jul 30, 2009 | 4.660 | 4.873 | 4.651 | 4.775 | 35,121,348 | +0.28(+6.12%) |
Jul 29, 2009 | 4.580 | 4.602 | 4.422 | 4.500 | 33,888,248 | -0.22(-4.75%) |
Jul 28, 2009 | 4.691 | 4.799 | 4.555 | 4.724 | 32,994,918 | -0.08(-1.62%) |
Jul 27, 2009 | 4.842 | 4.919 | 4.720 | 4.802 | 25,350,424 | +0.01(+0.23%) |
Jul 24, 2009 | 4.642 | 4.799 | 4.591 | 4.790 | 25,421,488 | +0.08(+1.69%) |
Jul 23, 2009 | 4.427 | 4.744 | 4.378 | 4.711 | 40,076,116 | +0.28(+6.36%) |
Jul 22, 2009 | 4.280 | 4.460 | 4.247 | 4.429 | 21,731,904 | +0.02(+0.55%) |
Jul 21, 2009 | 4.471 | 4.553 | 4.185 | 4.405 | 41,532,404 | +0.01(+0.25%) |
Jul 20, 2009 | 4.318 | 4.416 | 4.236 | 4.393 | 30,827,470 | +0.20(+4.81%) |
Jul 17, 2009 | 4.156 | 4.267 | 4.063 | 4.192 | 28,343,458 | +0.03(+0.80%) |
Jul 16, 2009 | 3.937 | 4.181 | 3.914 | 4.158 | 29,042,118 | +0.22(+5.69%) |
Jul 15, 2009 | 3.779 | 3.959 | 3.775 | 3.934 | 29,485,398 | +0.31(+8.63%) |
Jul 14, 2009 | 3.624 | 3.682 | 3.519 | 3.622 | 23,948,878 | +0.06(+1.74%) |
Jul 13, 2009 | 3.349 | 3.560 | 3.344 | 3.560 | 21,096,586 | +0.18(+5.31%) |
Jul 10, 2009 | 3.331 | 3.440 | 3.238 | 3.380 | 15,061,981 | -0.05(-1.36%) |
Jul 09, 2009 | 3.460 | 3.493 | 3.353 | 3.427 | 25,942,366 | +0.10(+2.93%) |
Jul 08, 2009 | 3.356 | 3.473 | 3.180 | 3.329 | 34,809,324 | -0.03(-0.86%) |
Jul 07, 2009 | 3.537 | 3.555 | 3.338 | 3.358 | 22,973,594 | -0.19(-5.38%) |
Jul 06, 2009 | 3.553 | 3.557 | 3.376 | 3.549 | 23,449,396 | -0.14(-3.90%) |
Jul 02, 2009 | 3.737 | 3.781 | 3.668 | 3.693 | 17,632,484 | -0.23(-5.77%) |