Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.361 | 6.374 | 6.220 | 6.334 | 2,631,969 | +0.07(+1.07%) |
Sep 29, 2009 | 6.341 | 6.381 | 6.253 | 6.267 | 2,076,348 | -0.13(-2.10%) |
Sep 28, 2009 | 6.320 | 6.461 | 6.294 | 6.401 | 1,422,020 | +0.22(+3.59%) |
Sep 25, 2009 | 6.200 | 6.253 | 6.153 | 6.179 | 1,729,370 | -0.19(-3.06%) |
Sep 24, 2009 | 6.535 | 6.582 | 6.334 | 6.374 | 2,504,661 | -0.20(-3.06%) |
Sep 23, 2009 | 6.663 | 6.710 | 6.576 | 6.576 | 2,526,785 | -0.05(-0.71%) |
Sep 22, 2009 | 6.683 | 6.683 | 6.603 | 6.623 | 2,099,325 | +0.20(+3.14%) |
Sep 21, 2009 | 6.381 | 6.468 | 6.361 | 6.421 | 1,723,598 | -0.07(-1.14%) |
Sep 18, 2009 | 6.461 | 6.522 | 6.421 | 6.495 | 2,453,353 | +0.03(+0.42%) |
Sep 17, 2009 | 6.448 | 6.502 | 6.421 | 6.468 | 3,286,821 | +0.02(+0.31%) |
Sep 16, 2009 | 6.448 | 6.515 | 6.394 | 6.448 | 2,709,810 | -0.06(-0.93%) |
Sep 15, 2009 | 6.448 | 6.529 | 6.401 | 6.508 | 1,338,615 | +0.04(+0.62%) |
Sep 14, 2009 | 6.334 | 6.482 | 6.334 | 6.468 | 1,630,264 | +0.07(+1.16%) |
Sep 11, 2009 | 6.461 | 6.482 | 6.374 | 6.394 | 1,336,790 | -0.07(-1.04%) |
Sep 10, 2009 | 6.408 | 6.482 | 6.327 | 6.461 | 1,944,495 | +0.20(+3.22%) |
Sep 09, 2009 | 6.314 | 6.327 | 6.226 | 6.260 | 3,995,845 | -0.09(-1.48%) |
Sep 08, 2009 | 6.435 | 6.441 | 6.300 | 6.354 | 3,979,724 | +0.38(+6.29%) |
Sep 04, 2009 | 5.783 | 5.985 | 5.756 | 5.978 | 2,487,728 | +0.29(+5.08%) |
Sep 03, 2009 | 5.783 | 5.783 | 5.615 | 5.689 | 2,551,426 | +0.05(+0.95%) |
Sep 02, 2009 | 5.555 | 5.649 | 5.535 | 5.635 | 2,231,240 | -0.13(-2.21%) |
Sep 01, 2009 | 5.850 | 5.991 | 5.736 | 5.763 | 3,417,517 | -0.05(-0.92%) |
Aug 31, 2009 | 5.750 | 5.823 | 5.736 | 5.817 | 1,675,238 | -0.13(-2.26%) |
Aug 28, 2009 | 5.891 | 5.958 | 5.790 | 5.951 | 7,109,303 | +0.62(+11.73%) |
Aug 27, 2009 | 5.246 | 5.333 | 5.125 | 5.326 | 1,699,598 | +0.21(+4.07%) |
Aug 26, 2009 | 5.132 | 5.152 | 5.085 | 5.118 | 1,614,917 | +0.03(+0.66%) |
Aug 25, 2009 | 5.158 | 5.179 | 5.058 | 5.085 | 1,362,342 | -0.01(-0.13%) |
Aug 24, 2009 | 5.165 | 5.185 | 5.068 | 5.091 | 961,969 | -0.07(-1.30%) |
Aug 21, 2009 | 5.145 | 5.219 | 5.111 | 5.158 | 1,510,507 | +0.14(+2.81%) |
Aug 20, 2009 | 4.984 | 5.051 | 4.964 | 5.017 | 3,027,780 | +0.12(+2.47%) |
Aug 19, 2009 | 4.823 | 4.937 | 4.802 | 4.896 | 1,172,526 | -0.02(-0.41%) |
Aug 18, 2009 | 4.863 | 4.950 | 4.856 | 4.917 | 1,174,113 | -0.06(-1.21%) |
Aug 17, 2009 | 4.991 | 4.997 | 4.910 | 4.977 | 769,494 | -0.14(-2.76%) |
Aug 14, 2009 | 5.179 | 5.185 | 5.071 | 5.118 | 1,253,441 | -0.09(-1.68%) |
Aug 13, 2009 | 5.165 | 5.205 | 5.098 | 5.205 | 2,014,218 | +0.11(+2.11%) |
Aug 12, 2009 | 5.038 | 5.145 | 5.031 | 5.098 | 1,079,920 | +0.13(+2.57%) |
Aug 11, 2009 | 5.044 | 5.044 | 4.930 | 4.970 | 1,800,834 | -0.17(-3.27%) |
Aug 10, 2009 | 5.172 | 5.185 | 5.118 | 5.138 | 1,213,167 | -0.07(-1.42%) |
Aug 07, 2009 | 5.266 | 5.299 | 5.179 | 5.212 | 1,869,778 | -0.07(-1.27%) |
Aug 06, 2009 | 5.346 | 5.346 | 5.232 | 5.279 | 2,219,689 | +0.11(+2.08%) |
Aug 05, 2009 | 5.259 | 5.266 | 5.132 | 5.172 | 1,454,157 | -0.12(-2.28%) |
Aug 04, 2009 | 5.266 | 5.326 | 5.246 | 5.293 | 1,020,276 | +0.03(+0.48%) |
Aug 03, 2009 | 5.226 | 5.293 | 5.179 | 5.268 | 1,222,245 | +0.17(+3.33%) |
Jul 31, 2009 | 5.017 | 5.132 | 4.977 | 5.098 | 1,177,345 | +0.12(+2.43%) |
Jul 30, 2009 | 5.011 | 5.085 | 4.977 | 4.977 | 1,529,219 | -0.06(-1.20%) |
Jul 29, 2009 | 5.031 | 5.058 | 4.984 | 5.038 | 2,186,919 | -0.03(-0.53%) |
Jul 28, 2009 | 4.944 | 5.064 | 4.910 | 5.064 | 2,051,583 | -0.04(-0.79%) |
Jul 27, 2009 | 5.098 | 5.138 | 5.038 | 5.105 | 1,457,807 | -0.08(-1.55%) |
Jul 24, 2009 | 5.172 | 5.205 | 5.071 | 5.185 | 4,057 | -0.04(-0.77%) |
Jul 23, 2009 | 5.085 | 5.232 | 5.051 | 5.226 | 2,876,131 | -0.05(-1.02%) |
Jul 22, 2009 | 5.165 | 5.313 | 5.152 | 5.279 | 2,314,301 | +0.03(+0.51%) |
Jul 21, 2009 | 5.373 | 5.373 | 5.158 | 5.252 | 3,399,492 | +0.01(+0.26%) |
Jul 20, 2009 | 5.259 | 5.286 | 5.172 | 5.239 | 1,950,447 | +0.11(+2.09%) |
Jul 17, 2009 | 5.118 | 5.172 | 5.051 | 5.132 | 2,831,540 | -0.09(-1.67%) |
Jul 16, 2009 | 5.118 | 5.239 | 5.085 | 5.219 | 3,391,349 | -0.01(-0.26%) |
Jul 15, 2009 | 5.192 | 5.246 | 5.158 | 5.232 | 4,174,315 | +0.42(+8.80%) |
Jul 14, 2009 | 4.843 | 4.863 | 4.770 | 4.809 | 1,595,827 | -0.07(-1.51%) |
Jul 13, 2009 | 4.796 | 4.903 | 4.782 | 4.883 | 2,103,326 | +0.19(+4.01%) |
Jul 10, 2009 | 4.682 | 4.776 | 4.628 | 4.695 | 3,249,808 | -0.21(-4.25%) |
Jul 09, 2009 | 4.923 | 4.950 | 4.863 | 4.903 | 2,257,476 | +0.12(+2.53%) |
Jul 08, 2009 | 4.843 | 4.856 | 4.707 | 4.782 | 2,881,088 | +0.06(+1.28%) |
Jul 07, 2009 | 4.829 | 4.849 | 4.702 | 4.722 | 1,794,152 | -0.13(-2.77%) |
Jul 06, 2009 | 4.856 | 4.923 | 4.802 | 4.856 | 1,375,085 | -0.13(-2.69%) |
Jul 02, 2009 | 5.058 | 5.058 | 4.957 | 4.991 | 1,043,959 | -0.17(-3.26%) |