Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.464 | 6.472 | 6.237 | 6.282 | 73,237,136 | -0.19(-2.88%) |
Sep 29, 2009 | 6.341 | 6.487 | 6.330 | 6.468 | 79,761,024 | +0.13(+2.00%) |
Sep 28, 2009 | 6.260 | 6.345 | 6.230 | 6.341 | 43,364,476 | +0.13(+2.10%) |
Sep 25, 2009 | 6.211 | 6.260 | 6.148 | 6.211 | 47,673,156 | -0.01(-0.18%) |
Sep 24, 2009 | 6.300 | 6.319 | 6.163 | 6.222 | 62,596,020 | -0.04(-0.71%) |
Sep 23, 2009 | 6.427 | 6.431 | 6.256 | 6.267 | 99,761,136 | -0.14(-2.15%) |
Sep 22, 2009 | 6.425 | 6.490 | 6.379 | 6.405 | 44,895,684 | -0.02(-0.29%) |
Sep 21, 2009 | 6.412 | 6.446 | 6.360 | 6.423 | 38,818,668 | -0.01(-0.17%) |
Sep 18, 2009 | 6.382 | 6.477 | 6.300 | 6.434 | 86,256,128 | +0.09(+1.41%) |
Sep 17, 2009 | 6.505 | 6.509 | 6.323 | 6.345 | 67,069,840 | -0.19(-2.85%) |
Sep 16, 2009 | 6.472 | 6.580 | 6.382 | 6.531 | 63,239,812 | +0.05(+0.75%) |
Sep 15, 2009 | 6.468 | 6.527 | 6.420 | 6.483 | 66,696,892 | -0.01(-0.11%) |
Sep 14, 2009 | 6.341 | 6.490 | 6.297 | 6.490 | 57,946,528 | +0.09(+1.34%) |
Sep 11, 2009 | 6.367 | 6.420 | 6.323 | 6.405 | 52,485,396 | +0.02(+0.35%) |
Sep 10, 2009 | 6.233 | 6.382 | 6.226 | 6.382 | 68,190,032 | +0.11(+1.78%) |
Sep 09, 2009 | 6.133 | 6.282 | 6.081 | 6.271 | 71,468,144 | +0.14(+2.31%) |
Sep 08, 2009 | 6.085 | 6.166 | 6.047 | 6.129 | 54,075,112 | +0.05(+0.86%) |
Sep 04, 2009 | 5.768 | 6.107 | 5.724 | 6.077 | 77,529,744 | +0.32(+5.49%) |
Sep 03, 2009 | 5.735 | 5.787 | 5.694 | 5.761 | 55,942,492 | +0.02(+0.39%) |
Sep 02, 2009 | 5.631 | 5.779 | 5.601 | 5.739 | 59,474,704 | +0.10(+1.78%) |
Sep 01, 2009 | 5.664 | 5.809 | 5.601 | 5.638 | 97,486,560 | -0.06(-1.11%) |
Aug 31, 2009 | 5.791 | 5.858 | 5.668 | 5.701 | 56,853,452 | -0.15(-2.48%) |
Aug 28, 2009 | 5.802 | 5.902 | 5.753 | 5.846 | 54,937,300 | +0.06(+1.03%) |
Aug 27, 2009 | 5.619 | 5.817 | 5.571 | 5.787 | 70,498,984 | +0.15(+2.71%) |
Aug 26, 2009 | 5.657 | 5.712 | 5.605 | 5.634 | 64,156,352 | -0.03(-0.46%) |
Aug 25, 2009 | 5.627 | 5.776 | 5.619 | 5.660 | 71,171,232 | +0.04(+0.73%) |
Aug 24, 2009 | 5.601 | 5.683 | 5.586 | 5.619 | 50,327,940 | +0.01(+0.20%) |
Aug 21, 2009 | 5.519 | 5.645 | 5.392 | 5.608 | 70,489,208 | +0.19(+3.57%) |
Aug 20, 2009 | 5.418 | 5.474 | 5.385 | 5.415 | 67,326,688 | -0.02(-0.41%) |
Aug 19, 2009 | 5.273 | 5.463 | 5.258 | 5.437 | 67,182,384 | +0.10(+1.88%) |
Aug 18, 2009 | 5.411 | 5.437 | 5.322 | 5.337 | 58,682,836 | -0.08(-1.51%) |
Aug 17, 2009 | 5.430 | 5.459 | 5.374 | 5.418 | 46,193,552 | -0.09(-1.69%) |
Aug 14, 2009 | 5.545 | 5.601 | 5.374 | 5.512 | 44,601,744 | -0.05(-0.94%) |
Aug 13, 2009 | 5.519 | 5.593 | 5.448 | 5.564 | 62,213,140 | +0.04(+0.67%) |
Aug 12, 2009 | 5.493 | 5.586 | 5.493 | 5.526 | 59,812,472 | +0.03(+0.61%) |
Aug 11, 2009 | 5.601 | 5.601 | 5.467 | 5.493 | 48,031,316 | -0.09(-1.60%) |
Aug 10, 2009 | 5.552 | 5.642 | 5.504 | 5.582 | 57,478,036 | +0.01(+0.27%) |
Aug 07, 2009 | 5.590 | 5.694 | 5.534 | 5.567 | 84,387,216 | -0.03(-0.60%) |
Aug 06, 2009 | 5.742 | 5.806 | 5.560 | 5.601 | 66,852,412 | -0.00(-0.07%) |
Aug 05, 2009 | 5.664 | 5.698 | 5.541 | 5.605 | 60,006,212 | -0.13(-2.21%) |
Aug 04, 2009 | 5.590 | 5.835 | 5.590 | 5.731 | 90,033,712 | +0.10(+1.78%) |
Aug 03, 2009 | 5.545 | 5.642 | 5.496 | 5.631 | 46,533,540 | +0.10(+1.82%) |
Jul 31, 2009 | 5.579 | 5.616 | 5.482 | 5.530 | 45,933,216 | -0.06(-1.07%) |
Jul 30, 2009 | 5.515 | 5.660 | 5.489 | 5.590 | 61,620,744 | +0.16(+2.95%) |
Jul 29, 2009 | 5.530 | 5.580 | 5.381 | 5.430 | 44,337,536 | -0.11(-2.01%) |
Jul 28, 2009 | 5.530 | 5.567 | 5.478 | 5.541 | 50,384,412 | +0.00(+0.00%) |
Jul 27, 2009 | 5.389 | 5.549 | 5.329 | 5.541 | 50,632,248 | +0.15(+2.69%) |
Jul 24, 2009 | 5.370 | 5.407 | 5.299 | 5.396 | 31,479,124 | +0.00(+0.07%) |
Jul 23, 2009 | 5.273 | 5.411 | 5.214 | 5.392 | 51,771,804 | +0.13(+2.40%) |
Jul 22, 2009 | 5.314 | 5.329 | 5.232 | 5.266 | 38,048,544 | -0.06(-1.12%) |
Jul 21, 2009 | 5.415 | 5.448 | 5.236 | 5.325 | 43,142,500 | -0.07(-1.31%) |
Jul 20, 2009 | 5.244 | 5.404 | 5.244 | 5.396 | 35,252,384 | +0.13(+2.47%) |
Jul 17, 2009 | 5.288 | 5.288 | 5.173 | 5.266 | 33,535,448 | -0.00(-0.07%) |
Jul 16, 2009 | 5.255 | 5.288 | 5.178 | 5.270 | 30,662,642 | +0.02(+0.43%) |
Jul 15, 2009 | 5.087 | 5.255 | 5.043 | 5.247 | 42,251,820 | +0.20(+3.98%) |
Jul 14, 2009 | 5.028 | 5.095 | 5.005 | 5.046 | 34,009,976 | +0.01(+0.30%) |
Jul 13, 2009 | 4.927 | 5.039 | 4.853 | 5.031 | 45,465,876 | +0.10(+1.96%) |
Jul 10, 2009 | 4.961 | 5.020 | 4.868 | 4.935 | 38,193,812 | -0.05(-0.97%) |
Jul 09, 2009 | 5.046 | 5.087 | 4.950 | 4.983 | 43,373,884 | -0.04(-0.81%) |
Jul 08, 2009 | 4.972 | 5.076 | 4.957 | 5.024 | 70,150,240 | +0.07(+1.50%) |
Jul 07, 2009 | 5.147 | 5.154 | 4.935 | 4.950 | 70,081,000 | -0.22(-4.32%) |
Jul 06, 2009 | 5.128 | 5.214 | 5.110 | 5.173 | 39,952,412 | +0.00(+0.07%) |
Jul 02, 2009 | 5.325 | 5.385 | 5.136 | 5.169 | 49,823,376 | -0.22(-4.01%) |