Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.674 | 6.696 | 6.331 | 6.479 | 12,482,201 | -0.17(-2.49%) |
Sep 29, 2009 | 6.705 | 6.815 | 6.628 | 6.645 | 7,286,722 | -0.08(-1.23%) |
Sep 28, 2009 | 6.477 | 6.773 | 6.440 | 6.727 | 7,392,814 | +0.33(+5.13%) |
Sep 25, 2009 | 6.418 | 6.506 | 6.327 | 6.399 | 9,242,132 | -0.08(-1.20%) |
Sep 24, 2009 | 6.771 | 6.817 | 6.377 | 6.477 | 14,856,892 | -0.27(-4.07%) |
Sep 23, 2009 | 6.905 | 7.009 | 6.722 | 6.752 | 11,152,570 | -0.12(-1.80%) |
Sep 22, 2009 | 6.883 | 6.932 | 6.786 | 6.876 | 7,905,351 | +0.09(+1.33%) |
Sep 21, 2009 | 6.696 | 6.834 | 6.664 | 6.786 | 8,010,305 | -0.03(-0.43%) |
Sep 18, 2009 | 6.861 | 6.868 | 6.679 | 6.815 | 10,757,803 | +0.04(+0.57%) |
Sep 17, 2009 | 6.786 | 6.919 | 6.698 | 6.776 | 16,040,646 | +0.12(+1.83%) |
Sep 16, 2009 | 6.589 | 6.798 | 6.550 | 6.654 | 16,493,749 | +0.13(+1.94%) |
Sep 15, 2009 | 6.411 | 6.567 | 6.365 | 6.528 | 11,419,876 | +0.11(+1.71%) |
Sep 14, 2009 | 6.192 | 6.431 | 6.173 | 6.418 | 14,172,999 | +0.13(+2.13%) |
Sep 11, 2009 | 6.326 | 6.406 | 6.221 | 6.285 | 11,156,410 | -0.00(-0.08%) |
Sep 10, 2009 | 6.127 | 6.316 | 6.037 | 6.289 | 11,699,324 | +0.17(+2.70%) |
Sep 09, 2009 | 5.934 | 6.204 | 5.893 | 6.124 | 13,918,508 | +0.19(+3.28%) |
Sep 08, 2009 | 5.932 | 5.939 | 5.793 | 5.929 | 8,379,962 | +0.13(+2.31%) |
Sep 04, 2009 | 5.625 | 5.813 | 5.562 | 5.796 | 8,591,255 | +0.15(+2.67%) |
Sep 03, 2009 | 5.574 | 5.650 | 5.431 | 5.645 | 8,059,579 | +0.13(+2.29%) |
Sep 02, 2009 | 5.521 | 5.601 | 5.484 | 5.518 | 11,526,413 | -0.03(-0.61%) |
Sep 01, 2009 | 5.771 | 6.027 | 5.523 | 5.553 | 23,014,962 | -0.29(-4.95%) |
Aug 31, 2009 | 5.895 | 5.925 | 5.781 | 5.842 | 9,063,979 | -0.18(-2.95%) |
Aug 28, 2009 | 6.214 | 6.253 | 5.937 | 6.019 | 7,947,294 | -0.09(-1.39%) |
Aug 27, 2009 | 6.085 | 6.131 | 5.842 | 6.105 | 8,947,961 | +0.01(+0.11%) |
Aug 26, 2009 | 6.061 | 6.165 | 6.015 | 6.098 | 10,354,303 | +0.02(+0.33%) |
Aug 25, 2009 | 6.090 | 6.209 | 6.049 | 6.078 | 12,936,217 | +0.05(+0.77%) |
Aug 24, 2009 | 6.097 | 6.163 | 5.971 | 6.032 | 18,258,252 | -0.00(-0.04%) |
Aug 21, 2009 | 5.891 | 6.075 | 5.878 | 6.034 | 15,137,376 | +0.26(+4.55%) |
Aug 20, 2009 | 5.625 | 5.793 | 5.577 | 5.771 | 10,912,631 | +0.13(+2.37%) |
Aug 19, 2009 | 5.385 | 5.655 | 5.368 | 5.638 | 14,956,369 | +0.12(+2.25%) |
Aug 18, 2009 | 5.443 | 5.577 | 5.387 | 5.514 | 10,092,613 | +0.15(+2.81%) |
Aug 17, 2009 | 5.465 | 5.477 | 5.343 | 5.363 | 17,575,428 | -0.33(-5.77%) |
Aug 14, 2009 | 5.920 | 5.927 | 5.570 | 5.691 | 15,492,659 | -0.24(-3.98%) |
Aug 13, 2009 | 5.927 | 5.973 | 5.757 | 5.927 | 18,295,404 | +0.08(+1.41%) |
Aug 12, 2009 | 5.667 | 5.983 | 5.664 | 5.844 | 18,849,922 | +0.17(+3.00%) |
Aug 11, 2009 | 5.801 | 5.825 | 5.608 | 5.674 | 15,852,962 | -0.19(-3.28%) |
Aug 10, 2009 | 5.796 | 5.927 | 5.754 | 5.866 | 11,930,657 | +0.01(+0.25%) |
Aug 07, 2009 | 5.740 | 5.988 | 5.679 | 5.852 | 17,876,074 | +0.28(+5.07%) |
Aug 06, 2009 | 5.779 | 5.813 | 5.540 | 5.570 | 14,141,972 | -0.16(-2.84%) |
Aug 05, 2009 | 5.857 | 5.857 | 5.621 | 5.732 | 19,315,718 | -0.10(-1.79%) |
Aug 04, 2009 | 5.664 | 5.888 | 5.655 | 5.837 | 16,962,810 | +0.11(+1.86%) |
Aug 03, 2009 | 5.677 | 5.740 | 5.550 | 5.731 | 19,663,422 | +0.21(+3.84%) |
Jul 31, 2009 | 5.535 | 5.677 | 5.518 | 5.518 | 13,687,788 | -0.03(-0.49%) |
Jul 30, 2009 | 5.545 | 5.708 | 5.504 | 5.545 | 20,167,868 | +0.14(+2.66%) |
Jul 29, 2009 | 5.390 | 5.448 | 5.336 | 5.402 | 15,735,295 | -0.05(-0.85%) |
Jul 28, 2009 | 5.419 | 5.484 | 5.297 | 5.448 | 23,208,686 | +0.07(+1.36%) |
Jul 27, 2009 | 5.377 | 5.465 | 5.309 | 5.375 | 16,975,284 | -0.02(-0.32%) |
Jul 24, 2009 | 5.270 | 5.394 | 5.222 | 5.392 | 12,671,061 | +0.06(+1.09%) |
Jul 23, 2009 | 5.017 | 5.387 | 5.000 | 5.334 | 21,457,126 | +0.33(+6.51%) |
Jul 22, 2009 | 4.889 | 5.080 | 4.884 | 5.008 | 13,347,936 | +0.06(+1.23%) |
Jul 21, 2009 | 5.049 | 5.054 | 4.813 | 4.947 | 16,503,218 | -0.01(-0.20%) |
Jul 20, 2009 | 4.901 | 4.991 | 4.862 | 4.957 | 16,428,740 | +0.12(+2.41%) |
Jul 17, 2009 | 4.901 | 4.903 | 4.806 | 4.840 | 12,379,747 | -0.03(-0.70%) |
Jul 16, 2009 | 4.721 | 4.927 | 4.697 | 4.874 | 14,674,820 | +0.13(+2.72%) |
Jul 15, 2009 | 4.575 | 4.782 | 4.541 | 4.745 | 16,676,466 | +0.32(+7.20%) |
Jul 14, 2009 | 4.358 | 4.441 | 4.312 | 4.426 | 16,787,924 | +0.08(+1.77%) |
Jul 13, 2009 | 4.169 | 4.371 | 4.166 | 4.350 | 20,977,022 | +0.19(+4.65%) |
Jul 10, 2009 | 4.069 | 4.188 | 4.028 | 4.156 | 19,826,884 | +0.02(+0.59%) |
Jul 09, 2009 | 4.198 | 4.217 | 4.108 | 4.132 | 11,386,884 | -0.02(-0.59%) |
Jul 08, 2009 | 4.242 | 4.281 | 4.020 | 4.156 | 26,445,860 | -0.06(-1.38%) |
Jul 07, 2009 | 4.388 | 4.409 | 4.215 | 4.215 | 21,365,420 | -0.19(-4.36%) |
Jul 06, 2009 | 4.409 | 4.456 | 4.259 | 4.407 | 13,238,698 | -0.11(-2.48%) |
Jul 02, 2009 | 4.658 | 4.667 | 4.448 | 4.519 | 16,028,274 | -0.29(-6.02%) |